Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

98.72 +0.70 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.01 18.21 18.01 18.15 21,254,474 +0.13(+0.69%)
Jun 27, 2002 17.85 18.03 17.66 18.03 1,289,140 +0.29(+1.62%)
Jun 26, 2002 17.41 17.76 17.32 17.74 1,193,025 +0.05(+0.28%)
Jun 25, 2002 18.02 18.16 17.66 17.69 645,065 -0.44(-2.44%)
Jun 21, 2002 18.03 18.21 17.90 18.13 1,502,181 +0.10(+0.57%)
Jun 20, 2002 18.11 18.25 17.93 18.03 347,305 +0.05(+0.28%)
Jun 19, 2002 18.13 18.44 17.97 17.98 1,005,252 -0.31(-1.68%)
Jun 18, 2002 18.24 18.41 18.16 18.29 400,317 +0.02(+0.10%)
Jun 17, 2002 17.83 18.27 17.82 18.27 519,223 +0.46(+2.56%)
Jun 14, 2002 17.56 17.82 17.39 17.81 836,802 -0.15(-0.82%)
Jun 12, 2002 17.81 18.08 17.74 17.96 1,423,405 +0.00(+0.01%)
Jun 11, 2002 18.19 18.28 17.91 17.96 1,045,878 -0.23(-1.29%)
Jun 10, 2002 18.35 18.42 18.07 18.19 590,567 -0.12(-0.67%)
Jun 07, 2002 17.87 18.37 17.87 18.31 1,240,092 +0.23(+1.25%)
Jun 06, 2002 18.34 18.39 18.05 18.09 709,968 -0.34(-1.84%)
Jun 05, 2002 18.41 18.49 18.28 18.43 947,781 -0.64(-3.37%)
May 31, 2002 19.05 19.25 19.00 19.07 770,908 -0.16(-0.82%)
May 28, 2002 19.35 19.35 18.95 19.23 620,293 -0.09(-0.46%)
May 27, 2002 19.53 19.54 19.32 19.32 934,404 +0.00(+0.00%)
May 24, 2002 19.53 19.54 19.32 19.32 934,404 -0.24(-1.24%)
May 23, 2002 19.22 19.56 19.12 19.56 1,751,388 +0.35(+1.83%)
May 22, 2002 19.28 19.33 19.08 19.21 1,114,745 -0.08(-0.41%)
May 21, 2002 19.60 19.62 19.17 19.29 1,088,982 -0.23(-1.19%)
May 20, 2002 19.63 19.71 19.48 19.52 992,866 -0.22(-1.10%)
May 17, 2002 19.70 19.79 19.54 19.74 1,238,605 +0.10(+0.52%)
May 16, 2002 19.99 20.01 19.60 19.63 1,339,180 -0.39(-1.95%)
May 15, 2002 19.87 20.06 19.81 20.02 1,259,909 +0.04(+0.20%)
May 14, 2002 19.61 19.98 19.54 19.98 1,469,977 +0.61(+3.12%)
May 13, 2002 19.30 19.50 19.19 19.38 2,292,907 +0.12(+0.63%)
May 10, 2002 19.63 19.64 19.22 19.26 1,835,613 -0.34(-1.71%)
May 09, 2002 19.87 19.88 19.55 19.59 1,036,465 -0.31(-1.55%)
May 08, 2002 19.82 19.90 19.69 19.90 1,534,880 +0.36(+1.85%)
May 07, 2002 19.74 19.76 19.53 19.54 1,396,651 -0.16(-0.79%)
May 06, 2002 20.07 20.12 19.64 19.69 1,908,939 -0.36(-1.78%)
May 03, 2002 20.00 20.12 19.89 20.05 1,507,630 +0.05(+0.27%)
May 02, 2002 19.86 20.06 19.82 20.00 3,003,866 +0.14(+0.68%)
May 01, 2002 19.82 19.93 19.52 19.86 1,579,965 +0.07(+0.37%)
Apr 30, 2002 19.51 19.79 19.46 19.79 1,695,403 +0.30(+1.55%)
Apr 29, 2002 19.47 19.53 19.36 19.49 1,665,181 +0.04(+0.23%)
Apr 26, 2002 19.70 19.73 19.44 19.44 684,205 -0.29(-1.49%)
Apr 25, 2002 19.56 19.74 19.50 19.74 710,464 +0.10(+0.50%)
Apr 24, 2002 19.80 19.93 19.58 19.64 1,369,402 -0.09(-0.47%)
Apr 23, 2002 19.73 19.81 19.62 19.73 350,773 -0.01(-0.05%)
Apr 22, 2002 19.86 19.87 19.67 19.74 1,083,532 -0.14(-0.69%)
Apr 19, 2002 19.90 19.94 19.79 19.88 504,855 +0.08(+0.39%)
Apr 18, 2002 19.95 19.97 19.73 19.80 534,086 -0.14(-0.71%)
Apr 17, 2002 20.04 20.06 19.93 19.94 1,272,295 -0.06(-0.29%)
Apr 16, 2002 19.72 20.00 19.72 20.00 710,959 +0.38(+1.95%)
Apr 15, 2002 19.68 19.79 19.53 19.62 794,689 -0.03(-0.16%)
Apr 12, 2002 19.37 19.65 19.26 19.65 1,436,782 +0.32(+1.64%)
Apr 11, 2002 19.47 19.57 19.30 19.33 714,923 -0.15(-0.75%)
Apr 10, 2002 19.17 19.48 19.17 19.48 621,284 +0.35(+1.85%)
Apr 09, 2002 19.13 19.21 19.08 19.12 470,174 +0.00(+0.02%)
Apr 08, 2002 18.75 19.13 18.72 19.12 652,497 +0.28(+1.47%)
Apr 05, 2002 18.92 18.99 18.84 18.84 170,432 -0.07(-0.37%)
Apr 04, 2002 18.83 18.94 18.78 18.91 270,016 +0.04(+0.19%)
Apr 03, 2002 19.00 19.03 18.78 18.88 1,045,383 -0.09(-0.50%)
Apr 02, 2002 18.96 19.08 18.95 18.97 183,313 -0.09(-0.46%)
Apr 01, 2002 18.97 19.13 18.79 19.06 869,501 +0.04(+0.20%)
Mar 29, 2002 19.16 19.24 18.99 19.02 722,354 +0.00(+0.00%)
Mar 28, 2002 19.16 19.24 18.99 19.02 722,354 -0.09(-0.46%)
Mar 27, 2002 18.95 19.12 18.94 19.11 682,224 +0.17(+0.92%)
Mar 26, 2002 18.69 18.94 18.68 18.94 507,828 +0.25(+1.32%)
Mar 25, 2002 18.94 18.95 18.68 18.69 376,536 -0.17(-0.92%)
Mar 22, 2002 18.98 19.09 18.83 18.86 489,001 -0.15(-0.81%)
Mar 21, 2002 18.81 19.02 18.73 19.02 618,807 +0.24(+1.26%)
Mar 20, 2002 18.97 18.97 18.78 18.78 910,622 -0.18(-0.94%)
Mar 19, 2002 18.90 18.98 18.85 18.96 872,473 +0.08(+0.44%)
Mar 18, 2002 18.74 18.91 18.67 18.88 948,772 +0.18(+0.98%)
Mar 15, 2002 18.51 18.75 18.51 18.69 536,564 +0.07(+0.40%)
Mar 14, 2002 18.57 18.66 18.49 18.62 153,091 +0.08(+0.44%)
Mar 13, 2002 18.62 18.63 18.51 18.54 403,290 -0.13(-0.71%)
Mar 12, 2002 18.48 18.70 18.48 18.67 154,578 +0.05(+0.26%)
Mar 11, 2002 18.57 18.71 18.47 18.62 391,894 +0.06(+0.32%)
Mar 08, 2002 18.57 18.65 18.47 18.56 372,572 +0.09(+0.51%)
Mar 07, 2002 18.52 18.55 18.38 18.47 264,070 +0.05(+0.27%)
Mar 06, 2002 18.11 18.42 18.06 18.42 235,830 +0.31(+1.73%)
Mar 05, 2002 18.15 18.25 18.08 18.11 375,545 -0.09(-0.51%)
Mar 04, 2002 17.88 18.22 17.88 18.20 636,643 +0.40(+2.22%)
Mar 01, 2002 17.57 17.80 17.55 17.80 122,374 +0.28(+1.60%)
Feb 28, 2002 17.63 17.63 17.44 17.52 149,128 -0.10(-0.58%)
Feb 27, 2002 17.59 17.65 17.51 17.62 273,979 +0.07(+0.43%)
Feb 26, 2002 17.46 17.56 17.36 17.55 184,799 +0.13(+0.76%)
Feb 25, 2002 17.26 17.42 17.24 17.42 299,247 +0.19(+1.10%)
Feb 22, 2002 16.98 17.26 16.95 17.23 345,818 +0.25(+1.49%)
Feb 21, 2002 17.22 17.29 16.95 16.97 121,383 -0.25(-1.46%)
Feb 20, 2002 17.08 17.23 16.89 17.23 194,213 +0.23(+1.37%)
Feb 19, 2002 17.15 17.22 16.99 16.99 99,088 -0.23(-1.35%)
Feb 18, 2002 17.30 17.37 17.16 17.23 1,139,517 +0.00(+0.00%)
Feb 15, 2002 17.30 17.37 17.16 17.23 1,139,517 -0.07(-0.42%)
Feb 14, 2002 17.47 17.49 17.25 17.30 66,389 -0.08(-0.48%)
Feb 13, 2002 17.28 17.41 17.24 17.38 515,260 +0.11(+0.62%)
Feb 12, 2002 17.24 17.34 17.11 17.28 326,001 +0.02(+0.11%)
Feb 11, 2002 17.10 17.30 17.02 17.26 617,321 +0.15(+0.90%)
Feb 08, 2002 16.74 17.10 16.73 17.10 192,231 +0.36(+2.16%)
Feb 07, 2002 16.87 16.95 16.74 16.74 234,839 -0.19(-1.13%)
Feb 06, 2002 17.09 17.13 16.89 16.93 937,872 -0.20(-1.17%)
Feb 05, 2002 17.10 17.19 17.00 17.13 160,027 -0.00(-0.02%)
Feb 04, 2002 17.42 17.42 17.10 17.14 175,882 -0.30(-1.74%)
Feb 01, 2002 17.61 17.62 17.43 17.44 199,167 -0.16(-0.88%)
Jan 31, 2002 17.48 17.60 17.37 17.60 232,362 +0.12(+0.68%)
Jan 30, 2002 17.27 17.48 17.05 17.48 382,481 +0.20(+1.17%)
Jan 29, 2002 17.53 17.54 17.19 17.28 210,562 -0.26(-1.48%)
Jan 28, 2002 17.39 17.54 17.38 17.54 162,009 +0.11(+0.62%)
Jan 25, 2002 17.32 17.43 17.27 17.43 203,626 +0.11(+0.62%)
Jan 24, 2002 17.30 17.38 17.26 17.32 79,766 +0.10(+0.60%)
Jan 23, 2002 16.97 17.22 16.88 17.22 113,951 +0.32(+1.91%)
Jan 22, 2002 17.19 17.19 16.89 16.89 244,253 -0.25(-1.46%)
Jan 21, 2002 17.28 17.29 17.10 17.14 87,197 +0.00(+0.00%)
Jan 18, 2002 17.28 17.29 17.10 17.14 87,197 -0.15(-0.88%)
Jan 17, 2002 17.27 17.33 17.11 17.30 136,742 +0.17(+0.99%)
Jan 16, 2002 17.32 17.32 17.13 17.13 138,228 -0.20(-1.18%)
Jan 15, 2002 17.29 17.38 17.19 17.33 312,128 +0.08(+0.46%)
Jan 14, 2002 17.46 17.46 17.20 17.25 136,742 -0.32(-1.82%)
Jan 11, 2002 17.73 17.75 17.53 17.57 104,042 -0.14(-0.80%)
Jan 10, 2002 17.74 17.76 17.63 17.71 138,228 +0.48(+2.81%)
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.