Skip to main content

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

109.03 +1.80 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.58 20.69 20.37 20.45 412,583 -0.07(-0.32%)
Jun 29, 2009 20.57 20.66 20.17 20.52 349,596 +0.02(+0.08%)
Jun 26, 2009 20.15 20.60 20.11 20.50 477,197 +0.24(+1.20%)
Jun 25, 2009 19.91 20.26 19.88 20.26 476,428 +0.49(+2.48%)
Jun 24, 2009 19.80 20.03 19.67 19.77 283,930 +0.19(+0.98%)
Jun 23, 2009 19.98 20.00 19.57 19.57 460,537 -0.28(-1.39%)
Jun 22, 2009 20.44 20.44 19.83 19.85 500,554 -0.77(-3.72%)
Jun 19, 2009 20.76 20.82 20.49 20.62 267,427 +0.15(+0.72%)
Jun 18, 2009 20.34 20.61 20.11 20.47 367,342 +0.12(+0.60%)
Jun 17, 2009 20.22 20.62 20.02 20.35 348,525 +0.20(+1.01%)
Jun 16, 2009 20.73 20.79 20.14 20.14 424,112 -0.48(-2.31%)
Jun 15, 2009 20.88 20.91 20.34 20.62 407,680 -0.59(-2.78%)
Jun 12, 2009 20.97 21.22 20.83 21.21 309,050 +0.11(+0.51%)
Jun 11, 2009 21.25 21.47 21.10 21.10 781,911 -0.10(-0.45%)
Jun 10, 2009 21.57 21.58 20.79 21.20 401,424 -0.16(-0.75%)
Jun 09, 2009 21.44 21.53 21.28 21.36 711,549 +0.05(+0.24%)
Jun 08, 2009 21.18 21.54 21.07 21.31 448,569 -0.14(-0.67%)
Jun 05, 2009 21.69 21.78 21.27 21.45 584,591 -0.01(-0.04%)
Jun 04, 2009 21.25 21.52 20.99 21.46 808,585 +0.30(+1.43%)
Jun 03, 2009 21.09 21.22 20.88 21.15 407,359 -0.18(-0.86%)
Jun 02, 2009 21.06 21.46 20.95 21.34 612,961 +0.24(+1.14%)
Jun 01, 2009 20.75 21.24 20.61 21.10 650,337 +0.91(+4.51%)
May 29, 2009 19.99 20.22 19.85 20.19 558,503 +0.31(+1.55%)
May 28, 2009 20.14 20.17 19.46 19.88 521,468 -0.02(-0.11%)
May 27, 2009 20.31 20.45 19.88 19.90 470,256 -0.54(-2.63%)
May 26, 2009 19.20 20.48 19.18 20.44 761,807 +1.06(+5.46%)
May 22, 2009 19.72 19.78 19.38 19.38 754,455 -0.24(-1.24%)
May 21, 2009 19.62 19.78 19.26 19.62 575,398 -0.24(-1.22%)
May 20, 2009 20.30 20.67 19.82 19.87 507,300 -0.21(-1.06%)
May 19, 2009 20.15 20.36 19.87 20.08 520,246 -0.09(-0.45%)
May 18, 2009 19.66 20.24 19.64 20.17 588,402 +0.75(+3.88%)
May 15, 2009 19.49 19.74 19.24 19.42 849,666 -0.10(-0.53%)
May 14, 2009 19.27 19.89 19.12 19.52 714,781 +0.27(+1.40%)
May 13, 2009 19.87 19.95 19.23 19.25 615,588 -1.03(-5.09%)
May 12, 2009 20.79 20.95 19.90 20.28 642,249 -0.33(-1.62%)
May 11, 2009 20.77 20.83 20.51 20.62 708,271 -0.55(-2.58%)
May 08, 2009 20.61 21.19 20.52 21.16 578,503 +0.88(+4.36%)
May 07, 2009 21.11 21.20 20.13 20.28 645,162 -0.50(-2.40%)
May 06, 2009 20.99 21.07 20.39 20.78 1,164,827 +0.08(+0.38%)
May 05, 2009 20.88 20.89 20.45 20.70 998,389 -0.26(-1.24%)
May 04, 2009 20.63 20.98 20.58 20.96 696,755 +0.90(+4.47%)
May 01, 2009 20.05 20.27 19.90 20.06 739,252 +0.01(+0.04%)
Apr 30, 2009 20.63 20.75 20.05 20.05 853,103 -0.16(-0.81%)
Apr 29, 2009 19.68 20.45 19.56 20.22 716,652 +0.83(+4.29%)
Apr 28, 2009 19.05 19.80 19.05 19.39 1,022,145 +0.11(+0.58%)
Apr 27, 2009 19.31 19.63 19.09 19.27 361,381 -0.39(-1.98%)
Apr 24, 2009 19.41 20.01 19.23 19.66 1,142,670 +0.45(+2.32%)
Apr 23, 2009 19.32 19.35 18.81 19.22 799,328 -0.05(-0.25%)
Apr 22, 2009 18.88 19.78 18.81 19.26 840,515 +0.04(+0.20%)
Apr 21, 2009 18.36 19.29 18.24 19.23 1,197,170 +0.76(+4.11%)
Apr 20, 2009 19.28 19.29 18.41 18.47 538,488 -1.20(-6.09%)
Apr 17, 2009 19.41 19.87 19.19 19.66 787,408 +0.28(+1.43%)
Apr 16, 2009 18.99 19.60 18.67 19.39 980,765 +0.57(+3.04%)
Apr 15, 2009 18.27 18.87 18.25 18.81 857,832 +0.39(+2.12%)
Apr 14, 2009 18.80 19.00 18.42 18.42 1,150,882 -0.70(-3.67%)
Apr 13, 2009 18.95 20.84 18.68 19.13 780,236 +0.06(+0.30%)
Apr 09, 2009 18.36 19.07 18.18 19.07 400,543 +1.22(+6.82%)
Apr 08, 2009 17.57 17.87 17.44 17.85 651,294 +0.36(+2.03%)
Apr 07, 2009 17.86 18.05 17.45 17.50 476,879 -0.68(-3.74%)
Apr 06, 2009 18.28 18.30 17.87 18.18 671,315 -0.31(-1.67%)
Apr 03, 2009 18.13 18.49 17.92 18.48 1,295,331 +0.39(+2.16%)
Apr 02, 2009 17.76 18.37 17.34 18.09 338,389 +0.82(+4.77%)
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.