iShares S&P Small-Cap 600 Value ETF (IJS)
108.76
+2.04
(+1.91%)
USD |
NYSEARCA |
Nov 05, 16:00
108.76
0.00 (0.00%)
After-Hours: 18:30
IJS Price: 108.76 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 109.57 | 109.57 | 108.65 | 109.43 | 101798.0 |
| Oct 16, 2024 | 108.61 | 109.73 | 108.60 | 109.56 | 166146.0 |
| Oct 15, 2024 | 107.26 | 109.17 | 107.12 | 107.81 | 505104.0 |
| Oct 14, 2024 | 106.61 | 107.38 | 106.02 | 107.26 | 137297.0 |
| Oct 11, 2024 | 104.90 | 106.71 | 104.90 | 106.62 | 167902.0 |
| Oct 10, 2024 | 104.54 | 104.75 | 103.85 | 104.75 | 127859.0 |
| Oct 09, 2024 | 104.81 | 106.06 | 104.56 | 105.33 | 142412.0 |
| Oct 08, 2024 | 105.07 | 105.31 | 104.53 | 104.85 | 176259.0 |
| Oct 07, 2024 | 105.74 | 105.74 | 104.32 | 105.03 | 128707.0 |
| Oct 04, 2024 | 105.91 | 106.65 | 105.40 | 106.15 | 165235.0 |
| Oct 03, 2024 | 104.70 | 104.96 | 104.07 | 104.59 | 180206.0 |
| Oct 02, 2024 | 105.59 | 106.39 | 105.20 | 105.41 | 190294.0 |
| Oct 01, 2024 | 107.42 | 107.42 | 105.34 | 105.92 | 208027.0 |
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
90.74
Average
95.92
Median
Dec 12 2023