iShares S&P SmallCap 600 Value ETF (NY: IJS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	99.33	99.54	97.45	98.19	898,500	-0.99(-1.00%)
Mar 10, 2025	100.31	101.17	98.45	99.18	2,742,954	-2.31(-2.28%)
Mar 07, 2025	100.51	101.86	99.79	101.49	253,093	+0.84(+0.83%)
Mar 06, 2025	100.21	101.43	99.94	100.65	176,266	-0.79(-0.78%)
Mar 05, 2025	100.42	101.55	99.62	101.44	309,223	+1.19(+1.19%)
Mar 04, 2025	100.94	101.91	99.22	100.25	946,992	-1.71(-1.68%)
Mar 03, 2025	104.88	105.14	101.37	101.96	785,618	-2.55(-2.44%)
Feb 28, 2025	103.75	104.56	103.23	104.51	287,158	+0.68(+0.65%)
Feb 27, 2025	105.12	105.14	103.77	103.83	180,364	-1.30(-1.24%)
Feb 26, 2025	105.93	106.52	104.84	105.13	163,681	-0.62(-0.59%)
Feb 25, 2025	105.64	106.45	105.30	105.75	270,556	+0.18(+0.17%)
Feb 24, 2025	106.39	106.55	105.47	105.57	312,506	-0.40(-0.38%)
Feb 21, 2025	109.05	109.05	105.66	105.97	230,340	-2.28(-2.11%)
Feb 20, 2025	108.79	108.97	107.56	108.25	163,995	-0.87(-0.80%)
Feb 19, 2025	108.96	109.49	108.63	109.12	157,604	-0.53(-0.48%)
Feb 18, 2025	109.21	109.66	108.84	109.65	237,110	+0.72(+0.66%)
Feb 14, 2025	109.56	110.25	108.81	108.93	149,291	-0.08(-0.07%)
Feb 13, 2025	108.24	109.08	107.96	109.01	170,138	+1.43(+1.33%)
Feb 12, 2025	107.58	108.04	107.11	107.58	202,029	-1.67(-1.53%)
Feb 11, 2025	107.94	109.31	107.76	109.25	206,099	+0.51(+0.47%)
Feb 10, 2025	108.90	109.00	108.23	108.74	223,126	+0.19(+0.18%)
Feb 07, 2025	110.08	110.08	108.25	108.55	230,394	-1.82(-1.65%)
Feb 06, 2025	111.06	111.19	109.67	110.37	217,853	-0.21(-0.19%)
Feb 05, 2025	110.23	110.62	109.56	110.58	191,420	+0.76(+0.69%)
Feb 04, 2025	108.40	109.86	108.15	109.82	241,843	+1.30(+1.20%)
Feb 03, 2025	108.39	109.71	107.40	108.52	802,701	-1.95(-1.77%)
Jan 31, 2025	111.74	112.08	109.99	110.47	209,594	-1.04(-0.93%)
Jan 30, 2025	111.60	112.36	110.88	111.51	217,483	+0.95(+0.86%)
Jan 29, 2025	111.12	111.83	109.91	110.56	220,619	-0.73(-0.66%)
Jan 28, 2025	111.86	112.11	111.05	111.29	309,860	-0.62(-0.55%)
Jan 27, 2025	111.17	112.86	111.17	111.91	226,245	+0.31(+0.28%)
Jan 24, 2025	111.55	112.10	111.16	111.60	152,950	+0.09(+0.08%)
Jan 23, 2025	110.79	111.73	110.45	111.51	367,108	+0.34(+0.31%)
Jan 22, 2025	111.97	111.98	111.07	111.17	195,477	-1.06(-0.94%)
Jan 21, 2025	111.36	112.33	111.33	112.23	234,261	+1.77(+1.60%)
Jan 17, 2025	111.00	111.09	110.06	110.46	207,419	+0.49(+0.45%)
Jan 16, 2025	109.74	110.24	108.88	109.97	247,968	+0.32(+0.29%)
Jan 15, 2025	110.77	110.77	109.19	109.65	238,961	+1.65(+1.53%)
Jan 14, 2025	107.22	108.01	106.56	108.00	220,613	+1.55(+1.46%)
Jan 13, 2025	104.92	106.55	104.80	106.45	355,761	+0.64(+0.60%)
Jan 10, 2025	106.46	106.60	105.10	105.81	368,855	-2.15(-1.99%)
Jan 08, 2025	107.65	108.16	106.64	107.96	270,821	-0.29(-0.27%)
Jan 07, 2025	109.42	109.83	107.67	108.25	392,075	-0.68(-0.62%)
Jan 06, 2025	109.68	110.59	108.80	108.93	726,207	-0.11(-0.10%)
Jan 03, 2025	108.55	109.20	107.43	109.04	762,992	+0.90(+0.83%)