Skip to main content

S&P Smallcap 600 Value Ishares ETF (NY: IJS )

100.52 -0.46 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.24 32.48 32.18 32.48 337,059 +0.21(+0.66%)
Oct 26, 2012 32.41 32.27 32.27 32.27 143,538 -0.18(-0.55%)
Oct 25, 2012 32.65 32.73 32.19 32.45 362,984 +0.10(+0.32%)
Oct 24, 2012 32.54 32.55 32.25 32.34 135,991 -0.04(-0.13%)
Oct 23, 2012 32.29 32.44 32.00 32.39 203,168 -0.23(-0.71%)
Oct 19, 2012 32.94 32.96 32.42 32.62 192,620 -0.57(-1.72%)
Oct 18, 2012 33.25 33.40 33.16 33.19 151,113 -0.11(-0.33%)
Oct 17, 2012 33.02 33.33 32.99 33.30 177,722 +0.34(+1.02%)
Oct 16, 2012 32.93 33.06 32.89 32.96 338,302 +0.21(+0.65%)
Oct 15, 2012 32.68 32.78 32.45 32.75 189,172 +0.17(+0.53%)
Oct 12, 2012 32.90 32.97 32.49 32.57 204,761 -0.35(-1.06%)
Oct 11, 2012 33.07 33.20 32.91 32.92 142,501 +0.08(+0.24%)
Oct 10, 2012 32.94 32.98 32.74 32.84 205,078 -0.05(-0.15%)
Oct 09, 2012 33.36 33.37 32.87 32.89 214,604 -0.44(-1.32%)
Oct 08, 2012 33.34 33.43 33.25 33.33 235,862 -0.17(-0.51%)
Oct 05, 2012 33.69 33.97 33.43 33.51 934,705 +0.01(+0.03%)
Oct 04, 2012 33.40 33.54 33.09 33.50 234,053 +0.24(+0.72%)
Oct 03, 2012 33.42 33.49 33.13 33.26 665,237 -0.08(-0.23%)
Oct 02, 2012 33.46 33.50 33.19 33.33 407,970 +0.05(+0.14%)
Oct 01, 2012 33.38 33.62 33.15 33.29 711,339 +0.16(+0.47%)
Sep 28, 2012 33.31 33.35 33.09 33.13 178,407 -0.29(-0.88%)
Sep 27, 2012 33.26 33.54 33.06 33.43 243,554 +0.33(+1.00%)
Sep 26, 2012 33.37 33.40 32.97 33.09 447,734 -0.24(-0.73%)
Sep 25, 2012 34.04 34.11 33.30 33.34 263,843 -0.51(-1.51%)
Sep 24, 2012 33.74 34.06 33.74 33.85 332,564 -0.03(-0.10%)
Sep 21, 2012 34.15 34.17 33.88 33.88 260,958 +0.07(+0.20%)
Sep 20, 2012 33.81 33.90 33.58 33.82 268,566 -0.17(-0.49%)
Sep 19, 2012 34.14 34.15 33.96 33.98 231,141 -0.05(-0.14%)
Sep 18, 2012 34.05 34.11 33.92 34.03 234,948 -0.09(-0.27%)
Sep 17, 2012 34.23 34.29 33.98 34.12 395,848 -0.27(-0.78%)
Sep 14, 2012 34.18 34.58 34.18 34.39 340,753 +0.39(+1.14%)
Sep 13, 2012 33.65 34.28 33.46 34.00 455,293 +0.41(+1.22%)
Sep 12, 2012 33.56 33.60 33.34 33.59 434,563 +0.18(+0.55%)
Sep 11, 2012 33.32 33.58 33.28 33.41 435,111 +0.11(+0.34%)
Sep 10, 2012 33.37 33.52 33.27 33.29 539,569 -0.08(-0.23%)
Sep 07, 2012 33.19 33.46 33.16 33.37 198,765 +0.28(+0.85%)
Sep 06, 2012 32.63 33.21 32.58 33.09 848,436 +0.67(+2.06%)
Sep 05, 2012 32.48 32.61 32.34 32.42 318,650 -0.05(-0.14%)
Sep 04, 2012 32.14 32.57 31.88 32.47 293,401 +0.34(+1.05%)
Aug 31, 2012 32.28 32.28 31.93 32.13 88,535 +0.09(+0.29%)
Aug 30, 2012 32.15 32.18 32.01 32.03 85,706 -0.30(-0.93%)
Aug 29, 2012 32.24 32.45 32.13 32.34 124,770 +0.30(+0.94%)
Aug 27, 2012 32.11 32.22 31.92 32.03 110,311 +0.06(+0.20%)
Aug 24, 2012 31.80 32.08 31.75 31.97 157,032 +0.06(+0.18%)
Aug 23, 2012 32.15 32.15 31.82 31.91 451,995 -0.26(-0.82%)
Aug 22, 2012 32.26 32.33 32.04 32.18 135,465 -0.15(-0.45%)
Aug 21, 2012 32.52 32.85 32.25 32.32 117,452 +0.02(+0.06%)
Aug 20, 2012 32.32 32.36 32.12 32.30 161,910 -0.09(-0.28%)
Aug 17, 2012 32.17 32.41 32.06 32.39 77,264 +0.31(+0.95%)
Aug 16, 2012 31.74 32.18 31.57 32.09 272,086 +0.31(+0.99%)
Aug 15, 2012 31.40 31.78 31.38 31.78 468,415 +0.31(+0.97%)
Aug 14, 2012 31.75 31.83 31.35 31.47 107,528 -0.07(-0.23%)
Aug 13, 2012 31.60 31.60 31.20 31.54 294,611 -0.11(-0.36%)
Aug 10, 2012 31.61 31.67 31.47 31.65 165,105 -0.04(-0.13%)
Aug 09, 2012 31.59 31.85 31.59 31.70 116,725 +0.06(+0.18%)
Aug 08, 2012 31.42 31.75 31.42 31.64 259,021 +0.10(+0.30%)
Aug 07, 2012 31.51 31.81 31.45 31.54 233,494 +0.28(+0.88%)
Aug 06, 2012 31.13 31.46 31.06 31.27 207,422 +0.20(+0.63%)
Aug 03, 2012 30.91 31.22 30.49 31.07 314,736 +0.84(+2.77%)
Aug 02, 2012 30.07 30.42 30.07 30.23 194,664 -0.12(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.