iShares S&P SmallCap 600 Value ETF (IJS)

Historical Prices For iShares S&P SmallCap 600 Value ETF (IJS)

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	112.04	113.53	112.04	112.35	191,023	112.35
10/02/2025	111.58	111.84	110.70	111.61	220,320	111.61
10/01/2025	110.17	111.66	110.11	111.37	334,607	111.37
9/30/2025	110.16	110.66	109.48	110.59	196,625	110.59
9/29/2025	111.08	111.08	109.72	110.40	143,973	110.40
9/26/2025	109.30	110.37	109.08	110.27	166,714	110.27
9/25/2025	109.31	109.45	108.53	108.96	152,478	108.96
9/24/2025	110.69	111.25	109.94	110.06	100,264	110.06
9/23/2025	111.41	112.51	110.64	110.71	146,681	110.71
9/22/2025	110.95	111.26	110.42	111.00	145,493	111.00
9/19/2025	112.69	112.69	110.69	110.96	131,130	110.96
9/18/2025	110.74	112.47	110.42	112.20	143,450	112.20
9/17/2025	110.15	112.73	109.27	109.96	253,093	109.96
9/16/2025	110.17	110.28	109.26	109.88	118,930	109.88
9/15/2025	110.95	111.30	110.47	110.64	165,592	110.13
9/12/2025	111.59	111.65	110.46	110.48	220,678	109.97
9/11/2025	110.09	112.00	109.88	111.93	167,054	111.41
9/10/2025	109.92	110.23	109.23	109.70	130,446	109.19
9/09/2025	110.70	110.70	109.51	109.84	117,916	109.33
9/08/2025	111.24	111.24	109.79	110.87	159,457	110.36
9/05/2025	111.04	112.18	110.17	111.17	116,913	110.66
9/04/2025	109.11	110.52	108.85	110.48	146,433	109.97
9/03/2025	108.28	109.28	108.01	108.61	105,320	108.11
9/02/2025	108.34	108.78	107.64	108.71	575,113	108.21
8/29/2025	109.90	110.18	109.24	109.55	84,944	109.04
8/28/2025	110.36	110.36	109.08	109.69	137,920	109.18
8/27/2025	109.03	110.13	108.94	110.04	115,895	109.53
8/26/2025	108.89	109.66	108.71	109.00	120,186	108.50
8/25/2025	109.32	109.43	108.90	108.90	197,600	108.40
8/22/2025	105.92	109.96	105.92	109.71	446,695	109.20
8/21/2025	104.90	105.49	104.53	105.27	274,975	104.78
8/20/2025	106.10	106.34	105.10	105.50	335,045	105.01
8/19/2025	106.02	107.14	105.79	106.22	197,962	105.73
8/18/2025	105.60	106.09	105.51	105.74	232,280	105.25
8/15/2025	106.67	106.67	105.31	105.64	271,407	105.15
8/14/2025	106.40	106.51	105.40	106.32	469,037	105.83
8/13/2025	105.45	107.84	105.32	107.71	496,313	107.21
8/12/2025	102.47	104.99	102.30	104.94	289,687	104.45
8/11/2025	102.21	102.64	101.20	101.48	244,147	101.01
8/08/2025	101.88	102.22	101.38	101.76	266,971	101.29
8/07/2025	102.34	102.57	100.75	101.31	369,089	100.84
8/06/2025	101.59	101.68	101.06	101.31	258,036	100.84
8/05/2025	101.01	101.37	99.89	101.25	357,943	100.78
8/04/2025	99.65	100.74	99.41	100.64	836,483	100.17
8/01/2025	99.60	99.87	97.90	98.99	452,029	98.53
7/31/2025	101.49	101.70	100.46	100.86	176,469	100.39
7/30/2025	103.43	103.59	101.21	101.93	264,335	101.46
7/29/2025	104.16	104.17	103.00	103.23	242,702	102.75
7/28/2025	104.21	104.25	103.41	103.74	192,029	103.26
7/25/2025	103.82	104.05	102.94	104.05	134,711	103.57
7/24/2025	104.96	104.96	103.41	103.42	140,771	102.94
7/23/2025	104.68	105.34	104.34	105.28	586,997	104.79
7/22/2025	102.72	104.36	102.72	103.97	171,404	103.49
7/21/2025	103.01	103.49	102.32	102.33	208,269	101.86
7/18/2025	103.65	103.65	102.13	102.35	126,537	101.88
7/17/2025	101.96	103.44	101.84	103.16	199,429	102.68
7/16/2025	101.95	102.21	100.33	101.98	348,585	101.51
7/15/2025	104.22	104.37	101.34	101.34	249,067	100.87
7/14/2025	103.50	103.79	102.97	103.72	294,574	103.24
7/11/2025	104.22	104.27	103.53	103.71	232,065	103.23
7/10/2025	104.04	105.63	103.82	104.96	220,118	104.47
7/09/2025	103.59	103.88	102.58	103.82	297,865	103.34
7/08/2025	102.31	103.80	102.14	103.20	291,050	102.72
7/07/2025	102.99	103.96	101.64	102.04	295,680	101.57