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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	95.18	95.65	92.77	92.92	324,985	-2.57(-2.69%)
Apr 28, 2022	94.49	95.83	92.86	95.49	306,613	+1.91(+2.04%)
Apr 27, 2022	94.04	94.77	93.16	93.58	462,267	-0.28(-0.30%)
Apr 26, 2022	95.73	95.90	93.83	93.86	407,788	-2.49(-2.59%)
Apr 25, 2022	95.51	96.52	94.03	96.35	823,705	-0.09(-0.09%)
Apr 22, 2022	98.19	98.41	96.33	96.44	237,520	-2.29(-2.32%)
Apr 21, 2022	100.80	101.18	98.41	98.73	467,627	-1.21(-1.21%)
Apr 20, 2022	99.93	100.60	99.92	99.94	186,186	+0.63(+0.63%)
Apr 19, 2022	97.58	99.63	97.58	99.31	376,910	+1.66(+1.70%)
Apr 18, 2022	97.69	98.16	97.21	97.65	354,357	-0.18(-0.19%)
Apr 14, 2022	98.25	98.82	97.74	97.83	217,305	-0.23(-0.24%)
Apr 13, 2022	96.70	98.35	96.70	98.07	195,397	+1.57(+1.63%)
Apr 12, 2022	96.56	97.91	96.13	96.50	518,283	+0.69(+0.72%)
Apr 11, 2022	95.86	97.42	95.70	95.81	2,020,649	-0.42(-0.43%)
Apr 08, 2022	96.59	97.21	96.01	96.23	1,719,007	-0.22(-0.23%)
Apr 07, 2022	96.87	96.89	95.34	96.45	490,423	-0.27(-0.28%)
Apr 06, 2022	97.18	97.41	96.17	96.72	2,114,503	-0.86(-0.88%)
Apr 05, 2022	99.92	100.57	97.36	97.58	4,775,736	-2.23(-2.23%)
Apr 04, 2022	100.40	100.40	98.78	99.81	1,027,521	-0.39(-0.39%)
Apr 01, 2022	99.64	100.26	99.09	100.20	661,561	+0.95(+0.96%)
Mar 31, 2022	99.98	100.73	99.16	99.25	318,665	-0.93(-0.93%)
Mar 30, 2022	101.64	102.08	99.81	100.18	2,274,144	-1.70(-1.66%)
Mar 29, 2022	100.28	102.05	100.12	101.88	531,391	+2.20(+2.21%)
Mar 28, 2022	100.18	100.18	98.83	99.68	2,670,670	-0.59(-0.59%)
Mar 25, 2022	99.39	100.29	99.17	100.27	4,779,020	+1.19(+1.20%)
Mar 24, 2022	99.02	99.15	98.30	99.08	235,914	+0.64(+0.65%)
Mar 23, 2022	99.79	99.94	98.38	98.44	1,201,555	-1.63(-1.63%)
Mar 22, 2022	100.13	101.28	99.59	100.07	1,885,834	+0.30(+0.30%)
Mar 21, 2022	100.24	101.12	99.24	99.77	1,515,245	-0.26(-0.26%)
Mar 18, 2022	99.46	100.20	98.85	100.03	1,863,065	+0.08(+0.08%)
Mar 17, 2022	98.64	100.11	98.25	99.96	379,749	+0.96(+0.97%)
Mar 16, 2022	97.64	99.08	96.99	99.00	299,865	+2.06(+2.12%)
Mar 15, 2022	96.50	97.13	95.86	96.94	1,244,133	+0.60(+0.62%)
Mar 14, 2022	97.57	97.74	95.85	96.34	292,293	-0.87(-0.89%)
Mar 11, 2022	98.59	99.04	97.18	97.21	211,096	-1.02(-1.03%)
Mar 10, 2022	97.01	98.25	96.85	98.23	221,945	+0.14(+0.14%)
Mar 09, 2022	97.92	98.61	97.75	98.09	434,221	+1.60(+1.66%)
Mar 08, 2022	96.32	98.61	96.05	96.49	535,838	+0.26(+0.27%)
Mar 07, 2022	98.44	98.64	96.11	96.23	405,676	-1.90(-1.94%)
Mar 04, 2022	98.30	98.49	97.11	98.13	289,802	-1.07(-1.08%)
Mar 03, 2022	99.70	99.80	98.31	99.20	637,105	-0.16(-0.17%)
Mar 02, 2022	97.47	99.86	97.47	99.37	351,931	+2.45(+2.52%)
Mar 01, 2022	98.59	98.98	96.19	96.92	745,120	-1.84(-1.86%)
Feb 28, 2022	97.56	99.07	97.56	98.76	419,654	+0.34(+0.34%)
Feb 25, 2022	96.75	98.60	96.92	98.42	364,049	+2.25(+2.34%)
Feb 24, 2022	93.17	96.40	92.88	96.17	542,084	+1.10(+1.16%)
Feb 23, 2022	96.97	97.39	94.85	95.07	407,338	-1.23(-1.27%)
Feb 22, 2022	97.30	97.73	95.78	96.29	428,769	-1.32(-1.36%)
Feb 18, 2022				97.62	0	-0.55(-0.56%)
Feb 17, 2022	98.97	99.16	97.68	98.17	274,478	-1.46(-1.47%)
Feb 16, 2022	98.83	99.87	98.75	99.63	294,022	+0.52(+0.53%)
Feb 15, 2022	97.64	99.24	97.64	99.11	275,585	+2.10(+2.16%)
Feb 14, 2022	97.17	97.97	96.40	97.01	423,362	-0.16(-0.17%)
Feb 11, 2022	97.01	98.44	96.30	97.17	359,981	+0.16(+0.17%)
Feb 10, 2022	96.91	98.97	96.48	97.01	279,358	-1.17(-1.19%)
Feb 09, 2022	98.09	98.52	97.73	98.18	346,125	+0.79(+0.81%)
Feb 08, 2022	95.82	97.58	95.82	97.39	299,114	+1.74(+1.82%)
Feb 07, 2022	95.50	96.34	95.19	95.65	887,868	+0.20(+0.21%)
Feb 04, 2022	95.48	96.12	93.95	95.44	1,972,224	-0.26(-0.27%)
Feb 03, 2022	96.05		95.55	95.70	517,192	-1.16(-1.20%)
Feb 02, 2022	97.52	97.66	95.96	96.86	758,396	-0.41(-0.42%)