iShares S&P Small-Cap 600 Value ETF (IJS)
101.32
+0.56 (+0.56%)
USD |
NYSEARCA |
Aug 16, 16:00
101.32
0.00 (0.00%)
After-Hours: 17:42
IJS Price: 101.32 for Aug. 16, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 15, 2022 | 99.64 | 100.78 | 99.31 | 100.76 | 288686.0 |
| Aug 12, 2022 | 99.10 | 100.46 | 98.94 | 100.43 | 310765.0 |
| Aug 11, 2022 | 98.63 | 99.68 | 98.63 | 98.79 | 349934.0 |
| Aug 10, 2022 | 97.59 | 98.22 | 97.29 | 98.00 | 358063.0 |
| Aug 09, 2022 | 96.83 | 96.94 | 95.65 | 96.12 | 241671.0 |
| Aug 08, 2022 | 96.51 | 97.69 | 96.51 | 96.93 | 412659.0 |
| Aug 05, 2022 | 94.78 | 96.16 | 94.78 | 96.10 | 381606.0 |
| Aug 04, 2022 | 96.53 | 96.58 | 95.51 | 95.60 | 520656.0 |
| Aug 03, 2022 | 96.44 | 96.88 | 95.82 | 96.56 | 322043.0 |
| Aug 02, 2022 | 96.68 | 97.09 | 95.89 | 95.90 | 560758.0 |
| Aug 01, 2022 | 95.95 | 97.56 | 95.31 | 97.03 | 1.319M |
| Jul 29, 2022 | 95.98 | 96.91 | 95.64 | 96.62 | 1.753M |
| Jul 28, 2022 | 94.99 | 95.94 | 94.07 | 95.83 | 456776.0 |
| Jul 27, 2022 | 93.26 | 95.02 | 93.02 | 94.66 | 403263.0 |
| Jul 26, 2022 | 92.80 | 93.26 | 92.52 | 92.70 | 599387.0 |
| Jul 25, 2022 | 92.65 | 93.45 | 92.26 | 93.18 | 910690.0 |
| Jul 22, 2022 | 93.07 | 93.52 | 91.56 | 92.35 | 2.759M |
| Jul 21, 2022 | 92.33 | 92.78 | 91.03 | 92.77 | 14.44M |
| Jul 20, 2022 | 92.12 | 93.30 | 91.82 | 93.17 | 471216.0 |
| Jul 19, 2022 | 90.10 | 92.40 | 89.94 | 92.18 | 366278.0 |
| Jul 18, 2022 | 90.01 | 90.55 | 88.93 | 89.19 | 264084.0 |
| Jul 15, 2022 | 88.39 | 89.24 | 87.40 | 89.06 | 529296.0 |
| Jul 14, 2022 | 86.86 | 87.34 | 85.99 | 87.26 | 383125.0 |
| Jul 13, 2022 | 87.45 | 88.45 | 87.00 | 88.13 | 458849.0 |
| Jul 12, 2022 | 88.14 | 89.38 | 88.06 | 88.48 | 860227.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
44.17
Minimum
Mar 23 2020
110.76
Maximum
Nov 05 2021
81.74
Average
77.88
Median
Feb 14 2020