iShares S&P Small-Cap 600 Value ETF (IJS)
113.72
+1.82
(+1.63%)
USD |
NYSEARCA |
Nov 21, 16:00
113.76
+0.04
(+0.04%)
Pre-Market: 20:00
IJS Price: 113.72 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 112.19 | 114.03 | 112.07 | 113.72 | 355157.0 |
| Nov 20, 2024 | 111.75 | 111.90 | 110.84 | 111.90 | 239299.0 |
| Nov 19, 2024 | 110.66 | 112.03 | 110.46 | 112.00 | 221580.0 |
| Nov 18, 2024 | 112.16 | 112.67 | 111.83 | 111.93 | 257214.0 |
| Nov 15, 2024 | 113.05 | 113.15 | 111.60 | 112.03 | 246846.0 |
| Nov 14, 2024 | 114.54 | 114.88 | 112.51 | 112.92 | 332872.0 |
| Nov 13, 2024 | 116.03 | 116.30 | 114.02 | 114.17 | 221412.0 |
| Nov 12, 2024 | 116.67 | 117.05 | 114.78 | 115.07 | 246521.0 |
| Nov 11, 2024 | 116.71 | 117.72 | 116.32 | 117.09 | 401730.0 |
| Nov 08, 2024 | 114.84 | 115.69 | 114.62 | 115.28 | 629698.0 |
| Nov 07, 2024 | 115.29 | 115.98 | 114.33 | 114.74 | 426793.0 |
| Nov 06, 2024 | 113.34 | 115.76 | 113.34 | 115.53 | 504623.0 |
| Nov 05, 2024 | 106.69 | 108.84 | 106.69 | 108.81 | 291513.0 |
| Nov 04, 2024 | 106.04 | 107.52 | 105.87 | 106.72 | 381653.0 |
| Nov 01, 2024 | 106.54 | 107.16 | 105.91 | 106.10 | 532350.0 |
| Oct 31, 2024 | 107.39 | 107.67 | 105.77 | 105.77 | 194826.0 |
| Oct 30, 2024 | 106.87 | 108.93 | 106.87 | 107.57 | 169339.0 |
| Oct 29, 2024 | 106.87 | 107.40 | 106.63 | 107.24 | 143833.0 |
| Oct 28, 2024 | 106.46 | 107.82 | 106.46 | 107.57 | 137456.0 |
| Oct 25, 2024 | 107.00 | 107.17 | 105.54 | 105.79 | 109401.0 |
| Oct 24, 2024 | 106.26 | 106.52 | 105.59 | 106.24 | 129940.0 |
| Oct 23, 2024 | 106.17 | 106.54 | 105.08 | 105.99 | 148020.0 |
| Oct 22, 2024 | 106.69 | 106.93 | 106.20 | 106.70 | 148983.0 |
| Oct 21, 2024 | 109.30 | 109.30 | 107.05 | 107.15 | 139154.0 |
| Oct 18, 2024 | 109.58 | 109.67 | 109.15 | 109.43 | 189563.0 |
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
117.09
Maximum
Nov 11 2024
91.08
Average
96.10
Median