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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	69.77	70.07	69.54	69.63	333,855	+0.01(+0.02%)
Sep 27, 2019	70.21	70.51	69.35	69.62	484,883	-0.38(-0.55%)
Sep 26, 2019	70.63	70.67	69.78	70.00	698,472	-0.66(-0.94%)
Sep 25, 2019	69.67	70.80	69.54	70.66	460,618	+1.00(+1.44%)
Sep 24, 2019	70.53	70.69	69.53	69.66	2,754,400	-0.66(-0.94%)
Sep 23, 2019	69.90	70.66	69.68	70.33	214,535	+0.21(+0.30%)
Sep 20, 2019	70.43	70.80	69.79	70.11	271,084	-0.28(-0.39%)
Sep 19, 2019	70.92	71.36	70.32	70.39	751,242	-0.38(-0.54%)
Sep 18, 2019	71.21	71.28	70.23	70.77	328,965	-0.54(-0.76%)
Sep 17, 2019	71.37	71.37	70.74	71.32	407,757	-0.22(-0.31%)
Sep 16, 2019	71.15	71.95	71.12	71.54	740,299	+0.13(+0.19%)
Sep 13, 2019	71.48	72.12	71.24	71.41	464,221	+0.24(+0.34%)
Sep 12, 2019	71.16	71.39	70.23	71.16	741,490	+0.00(+0.01%)
Sep 11, 2019	69.96	71.22	69.48	71.16	602,632	+1.40(+2.01%)
Sep 10, 2019	68.52	69.76	68.32	69.76	338,509	+1.19(+1.73%)
Sep 09, 2019	67.24	68.58	67.17	68.57	431,929	+1.57(+2.34%)
Sep 06, 2019	67.37	67.51	66.98	67.00	249,215	-0.25(-0.37%)
Sep 05, 2019	66.55	67.91	66.28	67.25	506,241	+1.55(+2.35%)
Sep 04, 2019	65.63	65.79	65.43	65.71	324,467	+0.68(+1.04%)
Sep 03, 2019	65.36	65.58	64.66	65.03	248,330	-0.93(-1.41%)
Aug 30, 2019	66.29	66.39	65.63	65.96	200,498	+0.02(+0.03%)
Aug 29, 2019	65.45	66.07	65.44	65.94	259,126	+1.14(+1.76%)
Aug 28, 2019	63.80	65.14	63.58	64.80	323,746	+0.94(+1.48%)
Aug 27, 2019	65.27	65.27	63.84	63.86	326,912	-0.98(-1.52%)
Aug 26, 2019	64.77	64.84	64.40	64.84	392,719	+0.67(+1.05%)
Aug 23, 2019	65.88	66.19	63.95	64.16	352,063	-2.06(-3.12%)
Aug 22, 2019	66.57	66.79	65.99	66.23	723,988	-0.21(-0.31%)
Aug 21, 2019	66.52	66.52	66.22	66.44	184,969	+0.53(+0.81%)
Aug 20, 2019	66.44	66.44	65.86	65.91	183,038	-0.61(-0.91%)
Aug 19, 2019	66.55	66.90	66.48	66.51	240,715	+0.74(+1.13%)
Aug 16, 2019	64.66	65.87	64.66	65.77	276,930	+1.55(+2.42%)
Aug 15, 2019	64.89	64.89	63.92	64.22	468,495	-0.40(-0.61%)
Aug 14, 2019	65.47	65.47	64.43	64.61	451,384	-2.07(-3.11%)
Aug 13, 2019	65.91	67.51	65.59	66.69	232,149	+0.63(+0.96%)
Aug 12, 2019	66.46	66.46	65.91	66.05	194,520	-0.71(-1.07%)
Aug 09, 2019	67.49	67.49	66.61	66.76	166,071	-0.89(-1.31%)
Aug 08, 2019	66.60	67.65	66.60	67.65	274,570	+1.49(+2.25%)
Aug 07, 2019	65.43	66.34	64.96	66.16	578,523	+0.12(+0.18%)
Aug 06, 2019	65.92	66.17	65.19	66.04	300,851	+0.65(+1.00%)
Aug 05, 2019	66.17	66.22	64.66	65.39	299,903	-1.93(-2.87%)
Aug 02, 2019	67.82	67.82	66.81	67.32	236,441	-0.84(-1.23%)
Aug 01, 2019	69.56	70.02	67.88	68.16	481,779	-1.37(-1.97%)
Jul 31, 2019	69.79	70.56	69.10	69.53	330,855	-0.17(-0.24%)
Jul 30, 2019	68.44	69.72	68.21	69.70	288,038	+0.86(+1.25%)
Jul 29, 2019	69.37	69.44	68.70	68.84	261,447	-0.57(-0.82%)
Jul 26, 2019	68.87	69.50	68.84	69.41	165,205	+0.70(+1.02%)
Jul 25, 2019	69.34	69.66	68.58	68.70	273,423	-0.59(-0.85%)
Jul 24, 2019	67.80	69.39	67.78	69.30	325,821	+1.33(+1.95%)
Jul 23, 2019	67.51	67.97	67.38	67.97	316,965	+0.71(+1.06%)
Jul 22, 2019	67.59	67.86	67.12	67.26	199,734	-0.20(-0.30%)
Jul 19, 2019	67.61	68.09	67.46	67.46	305,944	-0.04(-0.06%)
Jul 18, 2019	67.44	67.62	67.18	67.50	244,569	-0.03(-0.05%)
Jul 17, 2019	68.20	68.20	67.43	67.54	550,407	-0.64(-0.94%)
Jul 16, 2019	67.94	68.60	67.76	68.18	344,554	+0.15(+0.22%)
Jul 15, 2019	68.72	68.75	67.75	68.03	243,491	-0.52(-0.75%)
Jul 12, 2019	67.89	68.82	67.85	68.54	227,780	+0.76(+1.12%)
Jul 11, 2019	68.27	68.27	67.50	67.78	172,344	-0.42(-0.62%)
Jul 10, 2019	68.46	68.66	67.96	68.21	231,387	+0.09(+0.14%)
Jul 09, 2019	68.10	68.16	67.84	68.11	172,649	-0.26(-0.38%)
Jul 08, 2019	68.83	68.95	68.25	68.37	185,052	-0.67(-0.96%)
Jul 05, 2019	68.39	69.06	68.13	69.04	124,716	+0.25(+0.37%)
Jul 03, 2019	68.46	68.80	68.33	68.78	212,190	+0.52(+0.76%)
Jul 02, 2019	68.76	68.76	67.87	68.26	266,760	-0.57(-0.83%)