TipRanks
iShares S&P Small-Cap 600 Value (BR:BIJS39)
:BIJS39
Brazil Market
BIJS39
iShares S&P Small-Cap 600 Value ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh
RESEARCH TOOLSreports

iShares S&P Small-Cap 600 Value ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh (BIJS39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2026
85.58
85.58
84.48
85.58
85.58
0.00%
0
0.00
Sep 24, 2026
85.58
85.58
84.24
85.58
85.58
0.00%
0
0.00
Sep 23, 2026
85.58
85.58
83.92
85.58
85.58
0.00%
0
0.00
Sep 22, 2026
85.58
85.58
84.08
85.58
85.58
0.00%
0
0.00
Sep 21, 2026
85.58
85.58
83.76
85.58
85.58
0.00%
0
0.00
Sep 18, 2026
85.58
85.58
83.92
85.58
85.58
0.00%
0
0.00
Sep 17, 2026
85.58
85.68
84.96
85.58
85.58
0.00%
0
0.00
Sep 16, 2026
85.58
85.58
84.69
85.58
85.58
0.00%
0
0.00
Sep 15, 2026
85.58
91.71
85.32
85.58
85.58
+0.13%
0
0.00
Sep 14, 2026
85.58
87.21
85.58
85.58
85.47
0.00%
0
0.00
Sep 11, 2026
85.58
85.58
85.58
85.58
85.47
-0.95%
3
0.19
Sep 10, 2026
86.40
86.40
84.96
86.40
86.29
0.00%
0
0.00
Sep 09, 2026
86.40
86.40
86.40
86.40
86.29
-1.84%
45
2.92
Sep 08, 2026
88.02
88.02
88.02
88.02
87.90
+1.77%
8
0.52
Sep 07, 2026
86.49
88.83
86.49
86.49
86.38
0.00%
0
0.00
Sep 04, 2026
86.49
88.83
86.49
86.49
86.38
0.00%
0
0.00
Sep 03, 2026
86.49
87.93
86.49
86.49
86.38
0.00%
0
0.00
Sep 02, 2026
86.49
87.57
86.49
86.49
86.38
0.00%
0
0.00
Sep 01, 2026
86.49
86.49
86.49
86.49
86.38
-3.32%
60
4.19
Aug 31, 2026
89.46
89.46
88.02
89.46
89.34
0.00%
0
0.00
Aug 28, 2026
89.46
89.55
89.19
89.46
89.34
0.00%
0
0.00
Aug 27, 2026
89.46
89.73
89.01
89.46
89.34
0.00%
0
0.00
Aug 26, 2026
89.46
89.46
88.38
89.46
89.34
0.00%
0
0.00
Aug 25, 2026
89.46
89.46
88.08
89.46
89.34
0.00%
0
0.00
Aug 24, 2026
89.46
89.46
88.26
89.46
89.34
0.00%
0
0.00
Aug 21, 2026
89.46
89.46
88.50
89.46
89.34
0.00%
0
0.00
Aug 20, 2026
89.46
89.46
89.46
89.46
89.34
-1.29%
111
6.63
Aug 19, 2026
90.63
90.63
89.10
90.63
90.51
0.00%
0
0.00
Aug 18, 2026
91.80
91.80
90.63
90.63
90.51
-0.95%
2
0.11
Aug 17, 2026
91.50
91.50
90.27
91.50
91.38
0.00%
0
0.00
Aug 14, 2026
91.50
91.50
91.50
91.50
91.38
+7.02%
7
0.40
Aug 13, 2026
85.50
91.50
85.50
85.50
85.39
0.00%
0
0.00
Aug 12, 2026
85.50
91.50
85.50
85.50
85.39
0.00%
0
0.00
Aug 11, 2026
85.50
91.50
85.50
85.50
85.39
0.00%
0
0.00
Aug 10, 2026
85.50
91.50
85.50
85.50
85.39
0.00%
0
0.00
Aug 07, 2026
85.50
91.50
85.50
85.50
85.39
0.00%
0
0.00
Aug 06, 2026
85.50
91.50
85.50
85.50
85.39
0.00%
0
0.00
Aug 05, 2026
85.50
91.50
85.50
85.50
85.39
0.00%
0
0.00
Aug 04, 2026
85.50
91.50
85.50
85.50
85.39
0.00%
0
0.00
Aug 03, 2026
85.50
85.50
85.50
85.50
85.39
-1.04%
2
0.11
Jul 31, 2026
86.40
86.40
86.40
86.40
86.29
-0.52%
1
0.06
Jul 30, 2026
86.85
86.85
86.85
86.85
86.73
-1.19%
1
0.06
Jul 29, 2026
87.90
91.50
86.22
87.90
87.78
0.00%
0
0.00
Jul 28, 2026
87.90
87.90
87.90
87.90
87.78
+1.74%
116
7.43
Jul 27, 2026
86.40
86.40
86.40
86.40
86.29
-0.31%
2
0.12
Jul 24, 2026
86.67
86.67
86.67
86.67
86.56
-0.17%
62
3.98
Jul 23, 2026
86.82
91.50
85.68
86.82
86.71
0.00%
0
0.00
Jul 22, 2026
86.82
91.50
86.31
86.82
86.71
0.00%
0
0.00
Jul 21, 2026
86.82
91.50
86.52
86.82
86.71
0.00%
0
0.00
Jul 20, 2026
86.82
86.82
86.82
86.82
86.71
-2.16%
115
8.36
Rows:
50