iShares S&P Small-Cap 600 Value ETF

IJS
🏛️ usa →
110.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 108.69 109.70 108.28 108.61 0.2M
2024-12-30 108.07 108.65 106.95 108.19 0.3M
2024-12-27 109.61 110.30 108.08 108.88 0.2M
2024-12-26 108.80 110.35 108.40 110.20 0.1M
2024-12-24 108.74 109.54 108.16 109.39 0.1M
2024-12-23 108.57 108.88 107.90 108.61 0.3M
2024-12-20 107.30 110.07 107.19 108.86 0.7M
2024-12-19 109.31 110.06 107.63 107.95 0.3M
2024-12-18 113.48 113.89 107.69 108.35 0.4M
2024-12-17 114.03 114.36 112.86 113.04 0.2M
2024-12-16 114.89 115.69 114.50 115.21 0.1M
2024-12-13 115.60 115.60 114.19 114.87 0.1M
2024-12-12 116.03 116.32 115.44 115.51 0.1M
2024-12-11 116.47 116.84 115.80 116.25 0.1M
2024-12-10 116.15 116.50 115.05 115.66 0.2M
2024-12-09 116.44 117.51 116.01 116.12 0.2M
2024-12-06 116.52 116.59 115.50 115.90 0.2M
2024-12-05 117.15 117.15 115.58 115.68 0.1M
2024-12-04 116.69 117.25 116.24 117.12 0.3M
2024-12-03 117.59 117.69 116.23 116.56 0.3M
2024-12-02 117.40 117.94 116.37 117.58 0.9M
2024-11-29 117.62 118.15 117.00 117.16 0.1M
2024-11-27 117.68 118.63 116.97 117.11 0.2M
2024-11-26 117.50 117.50 116.28 116.97 0.2M
2024-11-25 117.07 119.28 117.07 118.05 0.3M
2024-11-22 114.05 115.97 114.05 115.66 0.2M
2024-11-21 112.19 114.03 112.07 113.72 0.4M
2024-11-20 111.73 111.90 110.84 111.90 0.2M
2024-11-19 110.86 112.03 110.46 112.00 0.2M
2024-11-18 112.16 112.67 111.83 111.93 0.3M
2024-11-15 112.97 113.15 111.60 112.03 0.2M
2024-11-14 114.47 114.88 112.51 112.92 0.3M
2024-11-13 115.83 116.30 114.02 114.17 0.2M
2024-11-12 116.51 117.05 114.78 115.07 0.2M
2024-11-11 116.46 117.72 116.32 117.09 0.4M
2024-11-08 114.84 115.69 114.63 115.28 0.6M
2024-11-07 115.29 115.98 114.33 114.74 0.4M
2024-11-06 113.34 115.76 113.34 115.53 0.5M
2024-11-05 106.69 108.85 106.69 108.81 0.3M
2024-11-04 106.04 107.52 105.87 106.72 0.4M
2024-11-01 106.54 107.16 105.91 106.10 0.5M
2024-10-31 107.39 107.67 105.77 105.77 0.2M
2024-10-30 106.87 108.93 106.87 107.57 0.2M
2024-10-29 106.87 107.40 106.63 107.24 0.1M
2024-10-28 106.46 107.82 106.46 107.57 0.1M
2024-10-25 107.00 107.17 105.54 105.79 0.1M
2024-10-24 106.26 106.52 105.59 106.24 0.1M
2024-10-23 106.17 106.54 105.08 105.99 0.1M
2024-10-22 106.69 106.93 106.20 106.70 0.1M
2024-10-21 109.30 109.30 107.05 107.15 0.1M
2024-10-18 109.58 109.67 109.15 109.43 0.2M
2024-10-17 109.57 109.57 108.65 109.43 0.1M
2024-10-16 108.61 109.73 108.60 109.56 0.2M
2024-10-15 107.26 109.17 107.12 107.81 0.5M
2024-10-14 106.61 107.38 106.02 107.26 0.1M
2024-10-11 104.90 106.71 104.90 106.62 0.2M
2024-10-10 104.54 104.75 103.85 104.75 0.1M
2024-10-09 104.81 106.06 104.56 105.33 0.1M
2024-10-08 105.07 105.31 104.53 104.85 0.2M
2024-10-07 105.74 105.74 104.32 105.03 0.1M
2024-10-04 105.91 106.65 105.40 106.15 0.2M
2024-10-03 104.70 104.96 104.07 104.59 0.2M
2024-10-02 105.59 106.39 105.20 105.41 0.2M
2024-10-01 107.42 107.42 105.34 105.92 0.2M
2024-09-30 107.01 107.84 106.64 107.66 0.2M
2024-09-27 107.46 108.48 106.93 107.27 0.3M
2024-09-26 106.74 107.34 106.31 106.51 0.1M
2024-09-25 107.10 107.10 105.46 105.52 0.1M
2024-09-24 108.18 108.29 107.41 107.62 0.2M
2024-09-23 108.26 108.35 107.29 107.65 0.2M
2024-09-20 108.49 108.59 107.69 107.79 0.2M
2024-09-19 109.67 109.67 108.13 109.03 0.3M
2024-09-18 107.20 109.78 106.60 107.23 0.4M
2024-09-17 107.09 108.33 106.88 107.13 0.4M
2024-09-16 106.02 106.49 105.50 106.34 0.2M
2024-09-13 103.98 105.70 103.98 105.70 0.2M
2024-09-12 102.22 103.43 101.51 102.89 0.2M
2024-09-11 101.37 101.83 99.47 101.74 0.2M
2024-09-10 102.32 102.32 100.64 101.78 0.2M
2024-09-09 102.62 102.80 101.71 102.04 0.4M
2024-09-06 104.52 104.89 102.26 102.56 0.2M
2024-09-05 105.14 105.41 103.99 104.32 0.4M
2024-09-04 104.49 105.67 104.29 104.62 0.2M
2024-09-03 106.31 106.87 104.51 104.85 0.4M
2024-08-30 107.14 107.53 106.13 107.24 0.1M
2024-08-29 106.94 107.70 105.98 106.74 0.2M
2024-08-28 105.93 106.92 105.75 106.28 0.2M
2024-08-27 106.46 106.71 105.89 106.43 0.2M
2024-08-26 107.82 108.12 107.07 107.14 0.2M
2024-08-23 104.39 107.65 104.39 107.22 0.3M
2024-08-22 104.41 104.75 103.65 103.83 0.1M
2024-08-21 104.26 104.68 103.62 104.55 0.2M
2024-08-20 104.75 104.75 103.59 103.65 0.1M
2024-08-19 104.29 105.01 104.24 105.01 0.1M
2024-08-16 103.29 104.68 103.29 104.06 0.1M
2024-08-15 103.31 104.26 102.98 103.67 0.2M
2024-08-14 101.87 102.00 100.77 101.18 0.2M
2024-08-13 100.40 101.72 99.80 101.57 0.2M
2024-08-12 101.30 101.39 99.30 99.66 0.2M
2024-08-09 101.74 101.74 100.52 101.23 0.4M
2024-08-08 100.63 101.60 100.41 101.54 0.2M
2024-08-07 102.08 102.27 99.39 99.55 0.3M
2024-08-06 99.55 101.31 98.45 100.19 0.5M
2024-08-05 96.97 100.09 96.43 99.10 0.4M
2024-08-02 102.69 103.35 101.16 102.33 0.6M
2024-08-01 108.96 109.57 105.10 105.84 1.3M
2024-07-31 108.85 111.05 107.70 108.74 0.4M
2024-07-30 107.64 108.55 107.52 108.28 0.3M
2024-07-29 108.37 108.68 107.00 107.37 0.4M
2024-07-26 107.72 108.46 106.95 108.26 0.3M
2024-07-25 104.96 107.82 104.89 106.34 0.3M
2024-07-24 105.79 107.24 104.76 104.77 0.4M
2024-07-23 105.18 107.12 104.97 106.44 0.2M
2024-07-22 104.53 105.89 103.32 105.67 0.3M
2024-07-19 104.81 105.15 103.82 104.32 0.2M
2024-07-18 106.44 108.07 104.64 105.06 0.5M
2024-07-17 105.47 108.00 105.47 106.84 0.4M
2024-07-16 103.56 106.62 103.56 106.54 0.3M
2024-07-15 102.07 103.64 101.81 102.81 0.3M
2024-07-12 101.63 102.40 101.34 101.47 0.3M
2024-07-11 98.81 100.86 98.58 100.75 0.3M
2024-07-10 96.32 97.07 96.04 97.04 0.1M
2024-07-09 96.30 96.55 95.58 95.94 0.2M
2024-07-08 96.49 97.16 96.31 96.48 0.3M
2024-07-05 96.46 96.47 95.67 95.81 0.2M
2024-07-03 96.77 97.29 96.51 96.51 0.1M
2024-07-02 96.22 96.82 96.20 96.65 0.4M
2024-07-01 97.45 97.63 95.92 96.23 0.4M
2024-06-28 96.86 97.65 96.51 97.27 0.3M
2024-06-27 95.97 96.33 95.51 96.29 0.2M
2024-06-26 95.36 95.86 95.05 95.78 0.1M
2024-06-25 96.79 96.79 95.62 95.88 0.2M
2024-06-24 96.40 97.60 96.36 97.03 0.2M
2024-06-21 95.94 96.32 95.58 96.18 0.2M
2024-06-20 95.79 96.52 95.40 95.98 0.3M
2024-06-18 95.99 96.57 95.90 96.07 0.3M
2024-06-17 95.04 96.09 94.55 96.09 0.2M
2024-06-14 95.72 95.83 94.82 95.28 0.2M
2024-06-13 97.60 97.60 96.17 96.64 0.2M
2024-06-12 98.38 99.50 97.44 97.72 0.2M
2024-06-11 96.22 96.50 95.59 96.30 0.2M
2024-06-10 97.11 97.39 96.25 97.29 0.2M
2024-06-07 97.98 98.54 97.57 98.00 0.3M
2024-06-06 99.32 99.73 98.78 99.07 0.2M
2024-06-05 99.43 99.71 98.67 99.67 0.3M
2024-06-04 99.50 99.75 98.78 98.80 0.2M
2024-06-03 101.29 101.29 99.75 100.24 0.6M
2024-05-31 99.62 100.52 99.49 100.46 0.1M
2024-05-30 98.22 99.26 98.22 99.06 0.1M
2024-05-29 97.86 98.04 97.50 97.62 0.4M
2024-05-28 100.06 100.25 98.83 99.15 0.2M
2024-05-24 99.36 99.63 99.09 99.56 0.1M
2024-05-23 100.98 100.98 98.41 98.77 0.1M
2024-05-22 100.92 101.32 100.25 100.65 0.1M
2024-05-21 100.90 101.30 100.80 101.19 0.2M
2024-05-20 101.83 102.18 101.20 101.20 0.2M
2024-05-17 101.79 102.16 101.59 101.87 0.1M
2024-05-16 102.02 102.29 101.75 102.01 0.2M
2024-05-15 103.06 103.19 101.95 102.13 0.7M
2024-05-14 102.11 102.82 101.66 102.06 0.1M
2024-05-13 101.12 101.85 100.94 100.95 0.1M
2024-05-10 101.07 101.20 100.01 100.52 0.1M
2024-05-09 99.91 100.98 99.67 100.98 0.1M
2024-05-08 98.82 99.82 98.66 99.80 0.2M
2024-05-07 100.00 100.44 99.67 99.68 0.1M
2024-05-06 99.30 99.90 99.28 99.75 0.1M
2024-05-03 99.58 100.00 98.50 98.72 0.4M
2024-05-02 97.54 98.12 96.74 98.02 0.3M
2024-05-01 96.14 98.26 96.14 96.40 0.6M
2024-04-30 97.09 97.32 96.07 96.08 0.2M
2024-04-29 97.64 98.32 97.55 97.95 0.2M
2024-04-26 96.90 97.83 96.70 97.19 0.2M
2024-04-25 96.75 96.89 95.77 96.69 0.2M
2024-04-24 97.70 97.97 97.02 97.71 0.2M
2024-04-23 96.35 98.54 96.18 98.13 0.4M
2024-04-22 96.08 97.01 95.61 96.43 0.2M
2024-04-19 94.19 95.81 94.19 95.61 0.5M
2024-04-18 94.43 95.54 94.07 94.51 0.4M
2024-04-17 95.20 95.53 94.09 94.12 0.3M
2024-04-16 94.68 95.18 93.89 94.66 0.4M
2024-04-15 96.65 97.19 94.82 95.20 0.3M
2024-04-12 97.20 97.51 95.82 96.17 0.3M
2024-04-11 97.92 98.21 96.78 97.83 0.2M
2024-04-10 98.59 98.64 96.78 97.37 0.3M
2024-04-09 100.29 100.96 100.03 100.94 0.2M
2024-04-08 99.73 100.37 99.57 100.04 0.1M
2024-04-05 98.78 99.52 98.52 99.14 0.2M
2024-04-04 100.73 101.30 98.78 99.01 0.2M
2024-04-03 99.17 100.13 99.12 99.86 0.4M
2024-04-02 100.27 100.33 99.04 99.49 0.3M
2024-04-01 102.91 102.91 101.27 101.36 0.4M
2024-03-28 102.37 103.27 102.37 102.76 0.4M
2024-03-27 100.22 102.37 100.22 102.37 0.3M
2024-03-26 100.21 100.43 99.38 99.47 0.2M
2024-03-25 99.90 100.63 99.61 99.69 0.2M
2024-03-22 101.25 101.45 99.61 99.61 0.2M
2024-03-21 100.56 101.55 100.43 101.21 0.3M
2024-03-20 98.35 101.05 98.03 100.49 0.3M
2024-03-19 97.66 98.83 97.66 98.62 0.2M
2024-03-18 98.74 98.88 97.87 98.10 0.2M
2024-03-15 97.54 98.93 97.54 98.62 0.3M
2024-03-14 99.62 99.72 97.35 98.07 0.3M
2024-03-13 99.69 100.68 99.58 99.90 0.3M
2024-03-12 100.21 100.44 99.27 99.83 0.2M
2024-03-11 100.22 100.87 99.87 100.39 0.3M
2024-03-08 101.12 101.94 100.26 100.61 0.4M
2024-03-07 100.10 100.94 100.06 100.34 0.4M
2024-03-06 100.06 100.09 98.95 99.52 0.3M
2024-03-05 98.78 100.20 98.72 99.45 0.3M
2024-03-04 100.02 100.39 99.21 99.39 0.3M
2024-03-01 99.86 100.12 98.74 100.08 0.2M
2024-02-29 100.17 100.97 99.29 99.76 0.5M
2024-02-28 98.91 99.79 98.49 98.98 0.2M
2024-02-27 99.42 99.89 99.31 99.68 0.3M
2024-02-26 98.74 99.43 98.26 98.63 0.4M
2024-02-23 98.81 99.64 98.26 98.95 0.5M
2024-02-22 98.81 99.04 98.34 98.77 0.2M
2024-02-21 98.77 99.08 98.16 98.81 0.2M
2024-02-20 99.03 99.82 98.81 99.30 0.4M
2024-02-16 99.99 101.23 99.70 100.18 0.5M
2024-02-15 99.28 101.46 99.28 101.27 0.5M
2024-02-14 97.98 98.78 97.03 98.47 0.2M
2024-02-13 97.55 98.02 95.84 96.66 0.3M
2024-02-12 98.58 100.99 98.58 100.62 0.4M
2024-02-09 97.65 98.51 96.92 98.45 0.4M
2024-02-08 96.20 97.58 95.76 97.52 0.5M
2024-02-07 97.27 97.27 95.91 96.22 0.4M
2024-02-06 95.99 97.22 95.79 96.97 0.6M
2024-02-05 96.87 96.87 95.35 96.14 0.5M
2024-02-02 97.42 98.50 96.74 97.88 0.9M
2024-02-01 98.17 98.72 96.22 98.57 0.7M
2024-01-31 99.79 100.67 97.39 97.45 0.4M
2024-01-30 100.54 101.06 100.10 100.26 0.3M
2024-01-29 99.98 101.03 99.35 101.03 0.4M
2024-01-26 100.27 100.92 99.75 100.01 0.3M
2024-01-25 100.12 100.56 98.88 99.81 0.3M
2024-01-24 100.60 100.70 98.64 98.89 0.5M
2024-01-23 100.77 101.32 99.03 99.48 5.7M
2024-01-22 98.44 100.09 98.44 99.95 0.5M
2024-01-19 97.07 97.86 95.99 97.74 0.4M
2024-01-18 96.51 96.71 95.57 96.65 0.9M
2024-01-17 95.80 96.70 95.13 95.88 3.6M
2024-01-16 97.65 97.86 96.98 97.21 0.7M
2024-01-12 100.08 100.57 98.27 98.56 0.4M
2024-01-11 99.47 99.52 97.92 98.91 0.4M
2024-01-10 99.39 100.14 98.81 100.00 0.4M
2024-01-09 99.76 100.00 99.17 99.59 0.4M
2024-01-08 99.27 101.02 98.87 100.92 0.3M
2024-01-05 98.83 100.61 98.59 99.49 0.4M
2024-01-04 99.52 100.12 99.33 99.38 0.9M
2024-01-03 101.59 101.59 99.40 99.57 0.8M
2024-01-02 102.21 103.94 101.87 102.78 1.1M