IShares III iShrs S&P Smll Cap 600 ETF USD (Dist)

(IDP6)
Sector: n/a
$100.50
$0.21 0.21
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $100.12 $100.61 $99.85 $100.50 24,365
07/11/2024 $100.71 $101.28 $100.14 $100.29 31,774
06/11/2024 $99.08 $101.44 $98.67 $99.74 83,488
05/11/2024 $92.91 $94.08 $92.90 $94.08 17,117
04/11/2024 $92.55 $93.54 $92.10 $93.34 3,836
01/11/2024 $91.90 $93.25 $91.88 $92.78 7,267
31/10/2024 $93.44 $93.71 $92.68 $93.03 14,917
30/10/2024 $93.55 $94.68 $93.37 $94.14 2,322
29/10/2024 $94.09 $94.31 $93.14 $93.29 50,379
28/10/2024 $93.23 $94.19 $92.92 $94.07 4,902
25/10/2024 $93.17 $93.80 $92.98 $93.04 3,645
24/10/2024 $93.00 $93.27 $92.74 $92.74 3,886
23/10/2024 $93.26 $93.50 $92.73 $92.74 13,491
22/10/2024 $93.73 $93.88 $93.08 $93.44 52,834
21/10/2024 $95.58 $96.12 $93.88 $93.95 14,511
18/10/2024 $95.69 $96.63 $95.60 $95.69 13,757
17/10/2024 $96.20 $96.41 $95.40 $95.54 19,502
16/10/2024 $94.89 $96.28 $94.81 $96.18 5,955
15/10/2024 $94.63 $95.45 $94.33 $95.40 2,207
14/10/2024 $94.24 $94.40 $93.57 $94.20 18,869
11/10/2024 $92.22 $93.80 $91.97 $93.80 5,413
10/10/2024 $92.85 $93.03 $91.70 $92.14 8,348
09/10/2024 $92.38 $93.48 $92.23 $93.47 7,247
08/10/2024 $92.68 $93.10 $92.42 $92.68 16,799
07/10/2024 $93.56 $93.56 $92.75 $93.00 16,437
04/10/2024 $92.54 $94.04 $92.47 $93.07 15,199
03/10/2024 $93.06 $93.06 $91.97 $92.29 3,643
02/10/2024 $93.14 $93.74 $92.71 $93.24 18,014
01/10/2024 $94.61 $94.67 $93.07 $93.32 1,651
30/09/2024 $94.18 $94.84 $93.90 $94.68 3,914
27/09/2024 $93.62 $95.31 $93.58 $95.31 61,667
26/09/2024 $93.61 $94.26 $93.09 $93.89 4,161
25/09/2024 $93.71 $94.53 $93.56 $93.60 4,065
24/09/2024 $94.70 $94.75 $94.08 $94.34 8,465
23/09/2024 $94.70 $95.10 $93.88 $93.97 18,897
20/09/2024 $95.12 $95.22 $94.28 $94.53 9,377
19/09/2024 $94.87 $95.97 $94.41 $94.72 16,024
18/09/2024 $93.47 $93.54 $93.12 $94.13 12,574
17/09/2024 $92.73 $94.13 $92.73 $94.13 1,546
16/09/2024 $92.48 $92.78 $91.94 $92.00 7,181
13/09/2024 $90.23 $91.86 $90.04 $89.81 8,966
12/09/2024 $88.97 $89.81 $88.68 $87.41 7,272
11/09/2024 $88.06 $88.48 $86.74 $87.41 38,074
10/09/2024 $88.76 $89.12 $88.12 $88.33 16,059
09/09/2024 $89.23 $89.71 $88.66 $88.94 12,511
06/09/2024 $90.06 $91.04 $89.12 $89.12 13,704
05/09/2024 $90.85 $91.47 $90.41 $90.41 3,326
04/09/2024 $90.87 $91.59 $90.79 $91.29 10,856
03/09/2024 $93.88 $93.88 $91.76 $92.11 22,930
02/09/2024 $93.31 $94.04 $93.31 $93.33 9,393
30/08/2024 $93.82 $94.08 $93.31 $93.33 14,849
29/08/2024 $93.47 $93.82 $93.01 $93.71 2,165
28/08/2024 $93.44 $93.54 $92.87 $93.00 24,094
27/08/2024 $93.93 $94.10 $92.96 $93.06 2,392
26/08/2024 $91.92 $92.14 $91.41 $91.54 5,829
23/08/2024 $91.92 $92.14 $91.41 $91.54 5,829
22/08/2024 $91.92 $92.14 $91.41 $91.54 5,829
21/08/2024 $90.96 $91.42 $90.92 $91.42 2,797
20/08/2024 $92.14 $92.26 $90.72 $90.79 6,629
19/08/2024 $91.14 $91.51 $91.04 $90.76 50,105
16/08/2024 $91.19 $91.82 $90.42 $90.76 10,500
15/08/2024 $88.84 $91.07 $88.33 $91.04 16,351
14/08/2024 $89.27 $89.83 $88.54 $88.94 4,059
13/08/2024 $87.98 $88.61 $87.45 $88.48 5,868
12/08/2024 $88.76 $88.93 $87.71 $87.71 3,227
09/08/2024 $89.06 $89.36 $88.33 $88.61 5,306
08/08/2024 $87.22 $88.60 $86.39 $88.44 15,554
07/08/2024 $88.55 $89.57 $88.31 $88.57 40,415
06/08/2024 $88.03 $88.23 $86.55 $87.18 50,711
05/08/2024 $86.97 $87.05 $84.79 $86.86 15,180
02/08/2024 $92.05 $92.07 $88.79 $89.18 30,765
01/08/2024 $95.55 $96.00 $92.73 $92.73 16,983
31/07/2024 $95.56 $95.97 $94.65 $95.57 17,049
30/07/2024 $94.46 $95.28 $94.39 $94.65 39,618
29/07/2024 $95.52 $95.80 $94.10 $94.10 49,793
26/07/2024 $94.18 $94.98 $93.83 $93.66 8,613
25/07/2024 $92.01 $93.95 $91.60 $93.66 19,284
24/07/2024 $93.66 $93.91 $93.05 $93.55 7,157
23/07/2024 $92.98 $93.87 $92.48 $93.71 6,416
22/07/2024 $91.80 $92.22 $91.19 $92.05 37,592
19/07/2024 $92.59 $92.60 $91.33 $91.43 17,617
18/07/2024 $94.60 $94.81 $93.25 $93.93 28,022
17/07/2024 $94.47 $95.85 $93.97 $94.74 61,416
16/07/2024 $91.73 $93.77 $91.59 $93.63 134,890
15/07/2024 $90.92 $92.08 $90.50 $91.87 10,274
12/07/2024 $89.80 $90.89 $89.79 $90.60 7,923
11/07/2024 $86.70 $89.35 $86.47 $88.85 9,303
10/07/2024 $85.89 $86.15 $85.51 $85.95 31,255
09/07/2024 $86.32 $86.43 $85.62 $85.62 60,265
08/07/2024 $85.54 $86.61 $85.38 $86.14 15,551
05/07/2024 $86.20 $86.42 $85.43 $85.64 8,646
04/07/2024 $86.31 $86.36 $86.20 $86.30 10,906
03/07/2024 $86.24 $86.73 $86.24 $86.26 11,323
02/07/2024 $85.64 $86.23 $85.30 $86.19 14,328
01/07/2024 $86.91 $87.03 $85.62 $85.62 22,233
28/06/2024 $86.08 $86.97 $86.05 $86.52 20,241
27/06/2024 $85.34 $85.86 $85.30 $85.30 18,286
26/06/2024 $85.44 $85.53 $85.00 $85.32 3,141
25/06/2024 $86.12 $86.28 $85.34 $85.34 3,600
24/06/2024 $85.75 $86.73 $85.67 $86.73 7,206
21/06/2024 $85.48 $85.81 $85.23 $85.39 5,667
20/06/2024 $85.81 $85.97 $85.47 $85.87 4,895
19/06/2024 $85.77 $85.77 $85.50 $85.50 3,281
18/06/2024 $85.95 $85.97 $85.53 $85.73 1,124
17/06/2024 $84.47 $85.52 $84.47 $84.64 23,209
14/06/2024 $85.81 $86.11 $84.59 $84.89 3,087
13/06/2024 $86.82 $87.46 $85.72 $85.94 39,632
12/06/2024 $86.35 $88.50 $85.75 $88.11 34,162
11/06/2024 $86.00 $86.07 $85.09 $85.40 5,900
10/06/2024 $86.52 $86.52 $85.25 $85.69 16,684
07/06/2024 $87.70 $87.70 $86.33 $86.53 4,634
06/06/2024 $87.84 $88.16 $87.56 $87.76 4,764
05/06/2024 $87.24 $87.74 $87.00 $87.74 7,544
04/06/2024 $88.02 $88.15 $87.33 $87.33 10,059
03/06/2024 $89.17 $89.95 $88.44 $88.48 14,467
31/05/2024 $87.82 $88.28 $87.37 $87.89 14,420
30/05/2024 $86.48 $87.82 $86.48 $87.82 3,834
29/05/2024 $87.47 $87.62 $86.50 $86.72 2,552
28/05/2024 $88.34 $88.80 $87.96 $88.14 22,793
27/05/2024 $87.31 $88.27 $87.31 $87.95 630
24/05/2024 $87.31 $88.01 $87.04 $87.95 7,362
23/05/2024 $88.57 $88.91 $87.68 $87.74 9,288
22/05/2024 $88.87 $89.11 $88.76 $88.83 6,343
21/05/2024 $89.14 $89.17 $88.66 $89.11 15,420
20/05/2024 $88.72 $89.70 $88.72 $89.69 15,584
17/05/2024 $89.29 $89.37 $89.08 $89.22 97,912
16/05/2024 $89.57 $89.85 $89.25 $89.39 18,473
15/05/2024 $89.53 $90.40 $89.34 $89.75 3,925
14/05/2024 $88.38 $89.69 $88.13 $88.78 9,828
13/05/2024 $88.34 $89.07 $88.33 $88.78 10,400
10/05/2024 $88.74 $89.04 $87.98 $87.98 7,792