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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	85.11	86.89	84.71	86.13	802,411	-0.18(-0.21%)
Jun 29, 2022	87.30	87.36	85.61	86.31	551,014	-0.94(-1.08%)
Jun 28, 2022	88.92	89.80	87.19	87.25	827,468	-1.20(-1.36%)
Jun 27, 2022	88.08	89.03	87.65	88.45	1,530,054	+0.70(+0.79%)
Jun 24, 2022	85.68	87.91	85.57	87.76	6,175,446	+2.70(+3.17%)
Jun 23, 2022	85.20	85.43	83.89	85.06	589,595	+0.07(+0.08%)
Jun 22, 2022	83.96	85.53	83.96	84.99	825,023	-0.09(-0.10%)
Jun 21, 2022	85.06	86.09	84.37	85.08	773,663	+1.13(+1.35%)
Jun 17, 2022	83.82	84.90	83.06	83.94	592,780	+0.55(+0.66%)
Jun 16, 2022	85.90	86.21	82.96	83.39	639,987	-4.29(-4.89%)
Jun 15, 2022	87.60	88.68	86.56	87.68	564,507	+0.82(+0.95%)
Jun 14, 2022	87.56	87.99	86.16	86.86	1,120,078	-0.44(-0.50%)
Jun 13, 2022	89.22	89.57	86.91	87.29	770,021	-3.99(-4.37%)
Jun 10, 2022	92.26	93.84	90.84	91.28	595,504	-2.25(-2.41%)
Jun 09, 2022	94.94	94.99	93.50	93.53	389,115	-1.70(-1.78%)
Jun 08, 2022	96.46	96.46	94.84	95.23	277,678	-1.53(-1.59%)
Jun 07, 2022	95.20	96.86	95.01	96.76	399,987	+0.89(+0.93%)
Jun 06, 2022	95.92	96.19	95.17	95.88	413,545	+0.79(+0.83%)
Jun 03, 2022	95.28	95.46	94.64	95.09	462,667	-0.88(-0.91%)
Jun 02, 2022	94.41	95.96	94.23	95.96	837,933	+1.58(+1.68%)
Jun 01, 2022	95.12	95.24	93.09	94.38	828,833	-0.23(-0.24%)
May 31, 2022	95.12	95.29	94.09	94.61	580,455	-0.89(-0.93%)
May 27, 2022	94.11	95.53	94.10	95.50	611,505	+1.70(+1.81%)
May 26, 2022	92.76	94.31	92.64	93.80	530,859	+1.72(+1.86%)
May 25, 2022	90.20	92.60	90.11	92.09	592,035	+1.64(+1.81%)
May 24, 2022	90.34	90.60	88.44	90.45	886,545	-0.63(-0.69%)
May 23, 2022	90.88	91.72	89.97	91.07	657,941	+1.06(+1.18%)
May 20, 2022	91.47	91.74	88.28	90.01	819,619	-0.67(-0.73%)
May 19, 2022	90.60	91.82	90.01	90.68	3,287,051	-0.75(-0.82%)
May 18, 2022	92.93	93.41	90.97	91.43	11,792,749	-2.16(-2.31%)
May 17, 2022	92.26	93.72	92.03	93.59	469,369	+2.72(+2.99%)
May 16, 2022	90.63	91.55	90.19	90.87	411,639	+0.06(+0.06%)
May 13, 2022	89.88	91.39	89.88	90.81	338,234	+1.77(+1.98%)
May 12, 2022	87.77	89.29	87.31	89.05	583,192	+0.90(+1.02%)
May 11, 2022	89.37	91.16	88.02	88.15	951,560	-1.06(-1.19%)
May 10, 2022	90.94	91.21	87.70	89.21	623,327	-0.81(-0.90%)
May 09, 2022	91.11	91.63	89.63	90.02	801,680	-2.28(-2.47%)
May 06, 2022	92.84	93.41	91.37	92.30	622,535	-0.83(-0.89%)
May 05, 2022	95.34	95.34	92.14	93.13	425,668	-3.03(-3.15%)
May 04, 2022	94.15	96.38	93.10	96.16	693,462	+2.23(+2.37%)
May 03, 2022	93.03	94.34	92.65	93.93	441,957	+0.94(+1.01%)
May 02, 2022	92.49	93.69	91.17	92.99	802,014	+0.52(+0.56%)
Apr 29, 2022	94.72	95.19	92.33	92.47	326,561	-2.56(-2.69%)
Apr 28, 2022	94.03	95.36	92.41	95.03	308,100	+1.90(+2.04%)
Apr 27, 2022	93.59	94.31	92.71	93.13	464,509	-0.28(-0.30%)
Apr 26, 2022	95.27	95.43	93.38	93.41	409,766	-2.48(-2.59%)
Apr 25, 2022	95.05	96.05	93.58	95.89	827,699	-0.09(-0.09%)
Apr 22, 2022	97.72	97.93	95.87	95.97	238,672	-2.28(-2.32%)
Apr 21, 2022	100.31	100.69	97.93	98.25	469,894	-1.21(-1.21%)
Apr 20, 2022	99.45	100.11	99.44	99.46	187,089	+0.63(+0.63%)
Apr 19, 2022	97.11	99.15	97.11	98.83	378,738	+1.65(+1.70%)
Apr 18, 2022	97.22	97.69	96.75	97.18	356,075	-0.18(-0.19%)
Apr 14, 2022	97.78	98.35	97.27	97.36	218,359	-0.23(-0.24%)
Apr 13, 2022	96.23	97.87	96.23	97.59	196,344	+1.56(+1.63%)
Apr 12, 2022	96.09	97.44	95.67	96.03	520,796	+0.68(+0.72%)
Apr 11, 2022	95.39	96.95	95.24	95.35	2,030,448	-0.41(-0.43%)
Apr 08, 2022	96.13	96.75	95.54	95.76	1,727,344	-0.22(-0.23%)
Apr 07, 2022	96.40	96.43	94.88	95.98	492,801	-0.27(-0.28%)
Apr 06, 2022	96.71	96.94	95.70	96.25	2,124,758	-0.86(-0.88%)
Apr 05, 2022	99.44	100.08	96.89	97.11	4,798,896	-2.22(-2.23%)
Apr 04, 2022	99.92	99.92	98.31	99.33	1,032,504	-0.39(-0.39%)