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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	98.48	99.12	97.69	97.83	208,893	-1.54(-1.55%)
Apr 29, 2021	99.70	100.27	98.58	99.37	1,128,632	+0.32(+0.32%)
Apr 28, 2021	98.59	99.23	98.30	99.06	323,684	+0.41(+0.42%)
Apr 27, 2021	98.54	98.86	98.08	98.65	362,978	+0.47(+0.48%)
Apr 26, 2021	98.63	99.25	97.97	98.18	843,113	+0.19(+0.19%)
Apr 23, 2021	96.41	98.56	96.16	97.99	327,632	+1.94(+2.02%)
Apr 22, 2021	96.96	97.53	95.97	96.05	210,240	-0.63(-0.65%)
Apr 21, 2021	94.49	96.75	93.93	96.68	486,586	+2.02(+2.13%)
Apr 20, 2021	96.86	96.86	93.82	94.66	978,214	-2.37(-2.44%)
Apr 19, 2021	97.74	97.94	96.29	97.03	335,398	-0.78(-0.80%)
Apr 16, 2021	98.11	98.41	97.37	97.81	385,535	+0.24(+0.24%)
Apr 15, 2021	98.13	98.13	96.46	97.58	320,579	+0.23(+0.24%)
Apr 14, 2021	96.12	98.33	96.12	97.35	281,785	+1.34(+1.39%)
Apr 13, 2021	96.94	97.02	95.21	96.01	378,609	-0.99(-1.02%)
Apr 12, 2021	97.09	97.35	96.49	97.00	377,644	+0.20(+0.21%)
Apr 09, 2021	96.75	97.00	96.32	96.80	530,766	+0.25(+0.26%)
Apr 08, 2021	96.63	96.75	95.19	96.55	647,621	+0.19(+0.20%)
Apr 07, 2021	97.59	97.78	96.07	96.36	405,764	-1.08(-1.11%)
Apr 06, 2021	97.76	98.68	97.31	97.44	786,401	-0.06(-0.06%)
Apr 05, 2021	98.23	98.36	96.91	97.50	795,346	+0.22(+0.23%)
Apr 01, 2021	96.61	97.29	95.94	97.28	1,109,279	+1.07(+1.11%)
Mar 31, 2021	96.74	97.11	95.78	96.21	751,992	-0.12(-0.13%)
Mar 30, 2021	94.96	96.72	94.94	96.33	449,854	+1.59(+1.67%)
Mar 29, 2021	96.73	97.80	94.75	94.75	519,700	-2.52(-2.59%)
Mar 26, 2021	96.05	97.33	95.59	97.27	976,300	+2.29(+2.41%)
Mar 25, 2021	91.51	95.35	90.97	94.98	1,415,582	+2.78(+3.02%)
Mar 24, 2021	94.20	96.03	92.13	92.20	671,272	-1.14(-1.22%)
Mar 23, 2021	96.02	96.19	92.84	93.34	1,205,722	-3.61(-3.72%)
Mar 22, 2021	99.11	99.13	96.42	96.95	561,123	-2.02(-2.04%)
Mar 19, 2021	98.58	99.72	96.98	98.96	575,092	+0.05(+0.05%)
Mar 18, 2021	100.55	102.09	98.55	98.92	691,619	-1.81(-1.80%)
Mar 17, 2021	100.03	100.92	99.45	100.72	510,528	+0.50(+0.50%)
Mar 16, 2021	101.88	101.88	99.88	100.22	3,128,154	-1.92(-1.88%)
Mar 15, 2021	102.71	102.78	101.30	102.14	850,099	-0.58(-0.57%)
Mar 12, 2021	101.45	102.86	101.43	102.72	1,019,993	+1.47(+1.45%)
Mar 11, 2021	101.09	101.62	100.33	101.26	901,518	+0.78(+0.78%)
Mar 10, 2021	98.68	100.73	98.58	100.48	1,151,318	+2.32(+2.37%)
Mar 09, 2021	99.28	99.28	97.38	98.16	2,878,030	-0.19(-0.19%)
Mar 08, 2021	96.28	98.77	96.04	98.35	2,149,300	+3.02(+3.16%)
Mar 05, 2021	94.23	95.50	91.97	95.33	834,846	+2.58(+2.78%)
Mar 04, 2021	93.71	94.81	91.16	92.75	2,079,249	-0.89(-0.95%)
Mar 03, 2021	93.07	95.40	93.07	93.64	1,095,577	+1.18(+1.28%)
Mar 02, 2021	93.93	93.93	92.45	92.45	451,607	-1.43(-1.52%)
Mar 01, 2021	92.84	94.21	92.71	93.88	1,107,768	+2.79(+3.06%)
Feb 26, 2021	91.75	92.56	89.90	91.09	1,119,292	-0.64(-0.70%)
Feb 25, 2021	94.42	94.86	91.58	91.73	557,675	-2.38(-2.53%)
Feb 24, 2021	91.52	94.26	91.52	94.11	684,618	+2.71(+2.97%)
Feb 23, 2021	90.92	91.91	89.89	91.40	1,184,461	+0.15(+0.17%)
Feb 22, 2021	89.17	91.77	89.17	91.25	758,802	+1.75(+1.96%)
Feb 19, 2021	88.49	89.73	88.38	89.50	273,833	+1.61(+1.83%)
Feb 18, 2021	88.55	88.82	87.57	87.89	475,814	-1.18(-1.32%)
Feb 17, 2021	88.75	89.30	88.14	89.07	455,364	-0.20(-0.22%)
Feb 16, 2021	89.71	89.85	88.81	89.27	807,692	+0.23(+0.26%)
Feb 12, 2021	88.56	89.19	88.19	89.04	443,535	+0.27(+0.30%)
Feb 11, 2021	89.03	89.64	87.34	88.77	241,838	+0.05(+0.05%)
Feb 10, 2021	89.11	89.50	88.14	88.72	247,488	+0.06(+0.06%)
Feb 09, 2021	88.17	89.12	87.47	88.67	278,602	+0.30(+0.34%)
Feb 08, 2021	86.89	88.36	86.83	88.36	337,188	+2.24(+2.60%)
Feb 05, 2021	86.32	86.53	85.32	86.13	803,427	+0.67(+0.78%)
Feb 04, 2021	84.19	85.56	84.19	85.46	1,450,822	+1.58(+1.88%)
Feb 03, 2021	83.59	83.95	82.76	83.88	1,541,724	+0.59(+0.71%)
Feb 02, 2021	83.77	83.98	82.64	83.29	371,102	-0.03(-0.03%)