S&P Smallcap 600 Value Ishares ETF (NY: IJS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	67.94	68.87	67.94	68.65	374,940	+0.94(+1.38%)
Jun 27, 2019	66.61	67.76	66.61	67.72	182,653	+1.29(+1.94%)
Jun 26, 2019	66.45	66.78	66.40	66.43	188,256	+0.23(+0.35%)
Jun 25, 2019	66.47	66.62	66.17	66.20	304,736	-0.22(-0.33%)
Jun 24, 2019	67.29	67.30	66.41	66.41	249,192	-0.73(-1.08%)
Jun 21, 2019	67.63	67.63	67.08	67.14	826,731	-0.59(-0.87%)
Jun 20, 2019	67.91	68.00	67.41	67.72	188,695	+0.48(+0.71%)
Jun 19, 2019	67.34	67.40	67.00	67.25	193,432	+0.03(+0.04%)
Jun 18, 2019	66.79	67.78	66.76	67.22	210,083	+0.85(+1.28%)
Jun 17, 2019	66.57	66.76	66.33	66.37	227,995	-0.08(-0.12%)
Jun 14, 2019	67.06	67.06	66.45	66.45	147,742	-0.65(-0.97%)
Jun 13, 2019	66.60	67.17	66.57	67.10	237,334	+0.87(+1.31%)
Jun 12, 2019	66.43	66.48	66.08	66.24	174,142	-0.24(-0.37%)
Jun 11, 2019	67.07	67.30	66.31	66.48	197,633	-0.10(-0.15%)
Jun 10, 2019	66.28	67.04	66.28	66.58	174,046	+0.52(+0.79%)
Jun 07, 2019	65.82	66.30	65.58	66.06	182,939	+0.47(+0.72%)
Jun 06, 2019	65.82	66.04	64.85	65.59	256,297	-0.20(-0.30%)
Jun 05, 2019	66.34	66.39	65.25	65.79	757,819	-0.46(-0.69%)
Jun 04, 2019	64.95	66.27	64.95	66.25	309,615	+1.94(+3.01%)
Jun 03, 2019	63.86	64.64	63.80	64.31	312,928	+0.54(+0.84%)
May 31, 2019	64.05	64.07	63.60	63.77	225,523	-0.97(-1.49%)
May 30, 2019	65.18	65.63	64.41	64.74	265,944	-0.30(-0.47%)
May 29, 2019	65.20	65.26	64.57	65.04	188,853	-0.55(-0.84%)
May 28, 2019	66.31	66.52	65.59	65.59	174,637	-0.58(-0.88%)
May 24, 2019	66.08	66.31	65.80	66.17	182,070	+0.49(+0.74%)
May 23, 2019	66.49	66.55	65.32	65.68	314,195	-1.48(-2.20%)
May 22, 2019	67.72	67.75	66.99	67.16	262,444	-0.82(-1.21%)
May 21, 2019	67.52	68.13	67.52	67.98	178,735	+0.83(+1.24%)
May 20, 2019	67.24	67.59	67.04	67.15	600,139	-0.53(-0.79%)
May 17, 2019	68.28	68.80	67.62	67.68	202,710	-1.09(-1.59%)
May 16, 2019	68.76	69.32	68.66	68.77	192,442	+0.17(+0.24%)
May 15, 2019	68.13	68.77	67.86	68.61	222,117	-0.04(-0.06%)
May 14, 2019	68.05	68.89	67.88	68.65	284,681	+0.78(+1.15%)
May 13, 2019	68.78	69.06	67.70	67.87	308,253	-2.20(-3.15%)
May 10, 2019	69.78	70.14	68.81	70.07	221,395	+0.11(+0.16%)
May 09, 2019	69.50	70.09	68.94	69.96	248,784	-0.10(-0.14%)
May 08, 2019	70.47	70.74	70.04	70.06	235,096	-0.57(-0.80%)
May 07, 2019	71.26	71.37	70.06	70.63	292,746	-1.20(-1.67%)
May 06, 2019	70.83	71.97	70.79	71.83	299,629	-0.01(-0.01%)
May 03, 2019	70.56	71.89	70.54	71.84	315,690	+1.65(+2.35%)
May 02, 2019	69.97	70.62	69.56	70.19	322,523	+0.12(+0.16%)
May 01, 2019	70.99	71.10	70.07	70.07	214,901	-0.76(-1.08%)
Apr 30, 2019	71.11	71.18	70.46	70.84	340,549	-0.23(-0.33%)
Apr 29, 2019	70.86	71.43	70.78	71.07	288,416	+0.36(+0.51%)
Apr 26, 2019	70.11	70.77	69.85	70.71	243,774	+0.62(+0.88%)
Apr 25, 2019	70.77	71.00	69.71	70.10	311,060	-0.96(-1.35%)
Apr 24, 2019	70.82	71.34	70.77	71.06	160,361	+0.27(+0.38%)
Apr 23, 2019	70.01	71.04	69.95	70.79	189,807	+0.86(+1.23%)
Apr 22, 2019	70.38	70.41	69.66	69.93	212,813	-0.57(-0.81%)
Apr 18, 2019	70.79	70.83	70.27	70.50	208,794	-0.23(-0.32%)
Apr 17, 2019	71.10	71.10	70.40	70.72	217,665	-0.12(-0.16%)
Apr 16, 2019	70.50	70.87	70.29	70.84	196,883	+0.58(+0.83%)
Apr 15, 2019	70.65	70.67	70.04	70.26	249,810	-0.27(-0.39%)
Apr 12, 2019	70.62	70.82	70.22	70.53	132,316	+0.38(+0.54%)
Apr 11, 2019	70.25	70.38	69.95	70.15	174,466	-0.01(-0.01%)
Apr 10, 2019	69.23	70.23	69.21	70.16	196,340	+1.03(+1.48%)
Apr 09, 2019	69.85	69.88	69.03	69.13	334,338	-0.97(-1.39%)
Apr 08, 2019	69.96	70.13	69.75	70.10	216,148	-0.06(-0.09%)
Apr 05, 2019	69.77	70.20	69.72	70.17	267,022	+0.62(+0.89%)
Apr 04, 2019	68.86	69.64	68.86	69.55	312,824	+0.70(+1.02%)
Apr 03, 2019	69.09	69.40	68.70	68.85	278,170	+0.25(+0.36%)
Apr 02, 2019	69.03	69.03	68.32	68.60	208,561	-0.40(-0.58%)