iShares S&P Small Cap 600 Value (IJS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.74 | -2.52418240442 | 108.55 | 110.59 | 105.8 | 537924 | 108.72301051 | SP |
| 4 | -9.79 | -8.46885813149 | 115.6 | 115.69 | 105.8 | 568335 | 108.70403498 | SP |
| 12 | -3.77 | -3.44040883373 | 109.58 | 119.28 | 105.08 | 354018 | 110.99491093 | SP |
| 26 | 9.49 | 9.85257475083 | 96.32 | 119.28 | 96.0351 | 303334 | 108.03753046 | SP |
| 52 | 6.42 | 6.45940235436 | 99.39 | 119.28 | 93.89 | 340491 | 102.77261793 | SP |
| 156 | 0.55 | 0.52251567547 | 105.26 | 119.28 | 81.81 | 528906 | 96.73513031 | SP |
| 260 | -53.13 | -33.4277085693 | 158.94 | 162.865 | 62.47 | 513421 | 99.21877765 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 105.81 | -2.15 | -1.99 | 106.46 | 106.6015 | 105.1 | 368855 |
| 1736379000 | 107.96 | -0.29 | -0.27 | 107.65 | 108.16 | 106.64 | 270821 |
| 1736292600 | 108.25 | -0.68 | -0.62 | 109.42 | 109.83 | 107.6701 | 392075 |
| 1736206200 | 108.93 | -0.11 | -0.10 | 109.68 | 110.59 | 108.8 | 725807 |
| 1735947000 | 109.04 | 0.9 | 0.83 | 108.55 | 109.2 | 107.43 | 762992 |
| 1735860600 | 108.14 | -0.47 | -0.43 | 109.54 | 110.1498 | 107.67 | 4439618 |
| 1735687800 | 108.61 | 0.42 | 0.39 | 108.69 | 109.6982 | 108.28 | 210605 |
| 1735601400 | 108.19 | -0.69 | -0.63 | 108.07 | 108.6499 | 106.95 | 284825 |
| 1735342200 | 108.88 | -1.32 | -1.20 | 109.61 | 110.3 | 108.0801 | 239640 |
| 1735255800 | 110.2 | 0.81 | 0.74 | 108.8 | 110.35 | 108.4 | 146112 |
| 1735077840 | 109.39 | 0.78 | 0.72 | 108.74 | 109.5362 | 108.162 | 95039 |
| 1734996600 | 108.61 | -0.25 | -0.23 | 108.57 | 108.884 | 107.9 | 262734 |
| 1734737400 | 108.86 | 0.91 | 0.84 | 107.3 | 110.07 | 107.19 | 702709 |
| 1734651000 | 107.95 | -0.4 | -0.37 | 109.31 | 110.0625 | 107.63 | 297397 |
| 1734564600 | 108.35 | -4.69 | -4.15 | 113.48 | 113.89 | 107.69 | 352138 |
| 1734478200 | 113.04 | -2.17 | -1.88 | 114.03 | 114.3593 | 112.8645 | 230895 |
| 1734391800 | 115.21 | 0.34 | 0.30 | 114.89 | 115.69 | 114.5 | 104503 |
| 1734132600 | 114.87 | -0.64 | -0.55 | 115.6 | 115.6 | 114.1942 | 143777 |
| 1734046200 | 115.51 | -0.74 | -0.64 | 116.03 | 116.32 | 115.44 | 128953 |
| 1733959800 | 116.25 | 0.59 | 0.51 | 116.47 | 116.84 | 115.8001 | 100463 |
| 1733873400 | 115.66 | -0.46 | -0.40 | 116.15 | 116.5 | 115.05 | 184388 |
| 1733787000 | 116.12 | 0.22 | 0.19 | 116.44 | 117.51 | 116.01 | 243060 |
| 1733527800 | 115.9 | 0.22 | 0.19 | 116.52 | 116.588 | 115.5 | 204201 |
| 1733441400 | 115.68 | -1.44 | -1.23 | 117.15 | 117.15 | 115.58 | 139096 |
| 1733355000 | 117.12 | 0.56 | 0.48 | 116.69 | 117.245 | 116.24 | 325708 |
| 1733268600 | 116.56 | -1.02 | -0.87 | 117.59 | 117.6938 | 116.23 | 266085 |
| 1733182200 | 117.58 | 0.42 | 0.36 | 117.4 | 117.94 | 116.3661 | 869325 |
| 1732917840 | 117.16 | 0.05 | 0.04 | 117.62 | 118.15 | 117 | 108691 |
| 1732750200 | 117.11 | 0.14 | 0.12 | 117.68 | 118.63 | 116.97 | 177535 |
| 1732663800 | 116.97 | -1.08 | -0.91 | 117.5 | 117.5 | 116.28 | 206877 |
| 1732577400 | 118.05 | 2.39 | 2.07 | 117.07 | 119.28 | 117.07 | 278218 |
| 1732318200 | 115.66 | 1.94 | 1.71 | 114.05 | 115.965 | 114.05 | 233608 |
| 1732231800 | 113.72 | 1.82 | 1.63 | 112.19 | 114.0296 | 112.07 | 348316 |
| 1732145400 | 111.9 | -0.1 | -0.09 | 111.73 | 111.9 | 110.84 | 239423 |
| 1732059000 | 112 | 0.07 | 0.06 | 110.86 | 112.0303 | 110.46 | 221580 |
| 1731972600 | 111.93 | -0.1 | -0.09 | 112.16 | 112.67 | 111.83 | 257214 |
| 1731713400 | 112.03 | -0.89 | -0.79 | 112.97 | 113.15 | 111.6 | 246846 |
| 1731627000 | 112.92 | -1.25 | -1.09 | 114.47 | 114.88 | 112.51 | 332873 |
| 1731540600 | 114.17 | -0.9 | -0.78 | 115.83 | 116.3 | 114.024 | 221495 |
| 1731454200 | 115.07 | -2.02 | -1.73 | 116.51 | 117.05 | 114.78 | 244345 |
| 1731367800 | 117.09 | 1.81 | 1.57 | 116.46 | 117.72 | 116.32 | 400103 |
| 1731108600 | 115.28 | 0.54 | 0.47 | 114.84 | 115.69 | 114.625 | 629698 |
| 1731022200 | 114.74 | -0.79 | -0.68 | 115.29 | 115.98 | 114.33 | 425909 |
| 1730935800 | 115.53 | 6.72 | 6.18 | 113.34 | 115.76 | 113.34 | 423592 |
| 1730849400 | 108.81 | 2.09 | 1.96 | 106.69 | 108.845 | 106.56 | 288910 |
| 1730763000 | 106.72 | 0.62 | 0.58 | 106.04 | 107.52 | 105.87 | 381653 |
| 1730500200 | 106.1 | 0.33 | 0.31 | 106.54 | 107.16 | 105.91 | 532350 |
| 1730413800 | 105.77 | -1.8 | -1.67 | 107.39 | 107.67 | 105.77 | 194771 |
| 1730327400 | 107.57 | 0.33 | 0.31 | 106.87 | 108.93 | 106.87 | 169339 |
| 1730241000 | 107.24 | -0.33 | -0.31 | 106.87 | 107.4 | 106.63 | 143833 |
| 1730154600 | 107.57 | 1.78 | 1.68 | 106.46 | 107.82 | 106.46 | 137056 |
| 1729895400 | 105.79 | -0.45 | -0.42 | 107 | 107.17 | 105.5425 | 106796 |
| 1729809000 | 106.24 | 0.25 | 0.24 | 106.26 | 106.52 | 105.59 | 127489 |
| 1729722600 | 105.99 | -0.71 | -0.67 | 106.17 | 106.54 | 105.08 | 148032 |
| 1729636200 | 106.7 | -0.45 | -0.42 | 106.69 | 106.93 | 106.2046 | 147311 |
| 1729549800 | 107.15 | -2.19 | -2.00 | 109.3 | 109.3 | 107.05 | 138612 |
| 1729290600 | 109.34 | -0.09 | -0.08 | 109.58 | 109.67 | 109.15 | 189563 |
| 1729204200 | 109.43 | -0.13 | -0.12 | 109.57 | 109.57 | 108.65 | 100160 |
| 1729117800 | 109.56 | 1.75 | 1.62 | 108.61 | 109.73 | 108.6 | 166146 |
| 1729031400 | 107.81 | 0.55 | 0.51 | 107.26 | 109.1709 | 107.12 | 505104 |
| 1728945000 | 107.26 | 0.64 | 0.60 | 106.61 | 107.38 | 106.02 | 137546 |
| 1728685800 | 106.62 | 1.87 | 1.79 | 104.9 | 106.7112 | 104.9 | 166904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
