Skip to main content

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

108.86 +1.63 (+1.52%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 76.57 75.75 75.75 194,175 -0.33(-0.44%)
Jun 28, 2018 75.94 76.27 75.55 76.09 385,420 +0.00(+0.00%)
Jun 27, 2018 77.13 77.52 76.06 76.09 201,290 -1.00(-1.30%)
Jun 26, 2018 76.80 77.31 76.42 77.09 272,092 +0.31(+0.40%)
Jun 25, 2018 77.76 77.85 76.42 76.78 837,479 -1.09(-1.40%)
Jun 22, 2018 78.05 78.26 77.54 77.88 130,737 +0.19(+0.24%)
Jun 21, 2018 78.36 78.38 77.55 77.69 170,557 -0.73(-0.93%)
Jun 20, 2018 78.22 78.49 77.83 78.41 667,563 +0.51(+0.65%)
Jun 19, 2018 77.37 77.96 76.95 77.90 162,882 +0.08(+0.11%)
Jun 18, 2018 76.90 77.82 76.86 77.82 176,569 +0.59(+0.76%)
Jun 15, 2018 77.26 76.55 77.23 177,473 -0.03(-0.04%)
Jun 14, 2018 77.34 77.49 76.84 77.26 1,926,796 +0.13(+0.17%)
Jun 13, 2018 77.70 77.73 77.08 77.13 186,892 -0.58(-0.75%)
Jun 12, 2018 77.91 78.06 77.45 77.71 2,144,640 -0.13(-0.17%)
Jun 11, 2018 77.61 77.97 77.59 77.84 302,371 +0.28(+0.36%)
Jun 08, 2018 77.52 77.69 77.33 77.57 541,415 +0.09(+0.11%)
Jun 07, 2018 77.58 77.83 77.24 77.48 135,506 +0.03(+0.04%)
Jun 06, 2018 77.47 76.89 77.45 1,010,941 +0.45(+0.58%)
Jun 05, 2018 76.38 77.01 76.20 77.00 243,948 +0.57(+0.75%)
Jun 04, 2018 75.98 76.45 75.85 76.43 262,032 +0.70(+0.92%)
Jun 01, 2018 75.70 76.02 75.63 75.73 1,292,615 +0.45(+0.60%)
May 31, 2018 76.09 76.28 75.18 75.28 167,821 -0.86(-1.13%)
May 30, 2018 75.41 76.28 75.26 76.13 168,944 +1.08(+1.44%)
May 29, 2018 74.73 75.31 74.41 75.05 196,441 -0.07(-0.09%)
May 25, 2018 75.12 75.12 75.12 0 -0.19(-0.25%)
May 24, 2018 75.13 75.42 74.63 75.31 157,016 +0.00(+0.01%)
May 23, 2018 75.06 75.39 74.99 75.30 170,578 +0.03(+0.04%)
May 22, 2018 76.06 76.24 75.25 75.27 174,663 -0.63(-0.84%)
May 21, 2018 75.40 75.94 75.37 75.90 168,873 +0.75(+1.00%)
May 18, 2018 75.32 75.32 75.03 75.15 137,395 +0.07(+0.09%)
May 17, 2018 74.65 75.27 74.65 75.08 158,014 +0.47(+0.63%)
May 16, 2018 73.78 74.84 73.78 74.61 202,276 +0.88(+1.19%)
May 15, 2018 73.26 73.88 73.19 73.73 154,378 +0.17(+0.23%)
May 14, 2018 73.91 74.13 73.48 73.56 216,537 -0.23(-0.31%)
May 11, 2018 73.76 74.06 73.61 73.79 116,927 +0.03(+0.04%)
May 10, 2018 73.54 73.90 73.31 73.76 237,916 +0.32(+0.44%)
May 09, 2018 72.98 73.56 72.86 73.44 150,298 +0.55(+0.76%)
May 08, 2018 72.23 72.89 72.23 72.89 246,931 +0.61(+0.84%)
May 07, 2018 72.02 72.68 72.02 72.28 185,858 +0.47(+0.66%)
May 04, 2018 70.66 72.18 70.63 71.81 202,162 +0.90(+1.27%)
May 03, 2018 71.25 71.25 70.37 70.91 146,361 -0.49(-0.69%)
May 02, 2018 71.15 71.84 71.11 71.40 126,633 +0.21(+0.30%)
May 01, 2018 71.10 71.30 70.13 71.19 303,185 +0.08(+0.12%)
Apr 30, 2018 71.82 72.08 71.10 71.10 114,969 -0.66(-0.92%)
Apr 27, 2018 71.86 72.00 71.38 71.76 109,376 -0.11(-0.15%)
Apr 26, 2018 71.97 72.03 71.47 71.87 140,378 +0.06(+0.08%)
Apr 25, 2018 71.74 72.05 71.29 71.81 456,996 -0.01(-0.02%)
Apr 24, 2018 72.22 72.63 71.29 71.82 148,925 -0.12(-0.16%)
Apr 23, 2018 71.93 72.35 71.63 71.94 312,678 +0.06(+0.09%)
Apr 20, 2018 72.07 72.33 71.66 71.87 148,798 -0.49(-0.67%)
Apr 19, 2018 72.70 72.96 72.14 72.36 170,971 -0.45(-0.62%)
Apr 18, 2018 72.76 73.28 72.76 72.81 143,571 +0.24(+0.33%)
Apr 17, 2018 72.27 72.78 72.14 72.57 360,051 +0.65(+0.90%)
Apr 16, 2018 71.47 72.13 71.24 71.92 159,687 +0.69(+0.96%)
Apr 13, 2018 71.74 71.74 71.05 71.23 119,917 -0.16(-0.23%)
Apr 12, 2018 71.36 71.70 71.07 71.40 94,378 +0.34(+0.48%)
Apr 11, 2018 70.65 71.24 70.65 71.05 136,935 +0.12(+0.16%)
Apr 10, 2018 70.33 71.15 70.16 70.94 244,533 +1.45(+2.08%)
Apr 09, 2018 70.21 70.47 69.49 69.49 311,218 -0.25(-0.36%)
Apr 06, 2018 70.53 71.09 69.20 69.74 175,235 -1.25(-1.76%)
Apr 05, 2018 70.62 71.05 70.36 70.99 264,784 +0.78(+1.11%)
Apr 04, 2018 68.57 70.40 68.56 70.21 618,750 +0.86(+1.24%)
Apr 03, 2018 68.57 69.54 68.43 69.36 948,163 +1.10(+1.61%)
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.