Skip to main content

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

107.23 +0.10 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 76.59 75.77 75.77 194,137 -0.33(-0.44%)
Jun 28, 2018 75.96 76.28 75.56 76.10 385,344 +0.00(+0.00%)
Jun 27, 2018 77.15 77.53 76.08 76.10 201,250 -1.00(-1.30%)
Jun 26, 2018 76.81 77.32 76.43 77.11 272,039 +0.31(+0.40%)
Jun 25, 2018 77.77 77.86 76.43 76.80 837,314 -1.09(-1.40%)
Jun 22, 2018 78.07 78.27 77.56 77.89 130,711 +0.19(+0.24%)
Jun 21, 2018 78.38 78.40 77.56 77.70 170,523 -0.73(-0.93%)
Jun 20, 2018 78.23 78.51 77.85 78.43 667,431 +0.51(+0.65%)
Jun 19, 2018 77.39 77.98 76.96 77.92 162,850 +0.08(+0.11%)
Jun 18, 2018 76.91 77.84 76.88 77.84 176,534 +0.59(+0.76%)
Jun 15, 2018 77.28 76.56 77.25 177,438 -0.03(-0.04%)
Jun 14, 2018 77.35 77.50 76.85 77.28 1,926,416 +0.13(+0.17%)
Jun 13, 2018 77.72 77.75 77.09 77.14 186,855 -0.58(-0.75%)
Jun 12, 2018 77.92 78.07 77.46 77.72 2,144,217 -0.13(-0.17%)
Jun 11, 2018 77.63 77.98 77.60 77.86 302,312 +0.28(+0.36%)
Jun 08, 2018 77.54 77.71 77.34 77.58 541,308 +0.09(+0.11%)
Jun 07, 2018 77.59 77.85 77.26 77.49 135,479 +0.03(+0.04%)
Jun 06, 2018 77.48 76.90 77.47 1,010,742 +0.45(+0.58%)
Jun 05, 2018 76.39 77.02 76.22 77.02 243,899 +0.57(+0.75%)
Jun 04, 2018 75.99 76.46 75.86 76.45 261,980 +0.70(+0.92%)
Jun 01, 2018 75.72 76.03 75.65 75.75 1,292,360 +0.45(+0.60%)
May 31, 2018 76.11 76.30 75.20 75.29 167,788 -0.86(-1.13%)
May 30, 2018 75.43 76.30 75.27 76.15 168,911 +1.08(+1.44%)
May 29, 2018 74.75 75.32 74.42 75.07 196,402 -0.07(-0.09%)
May 25, 2018 75.13 75.13 75.13 0 -0.19(-0.25%)
May 24, 2018 75.14 75.43 74.64 75.32 156,985 +0.00(+0.01%)
May 23, 2018 75.07 75.40 75.01 75.32 170,544 +0.03(+0.04%)
May 22, 2018 76.08 76.26 75.26 75.28 174,628 -0.63(-0.84%)
May 21, 2018 75.41 75.95 75.39 75.92 168,839 +0.75(+1.00%)
May 18, 2018 75.34 75.34 75.05 75.17 137,368 +0.07(+0.09%)
May 17, 2018 74.67 75.28 74.67 75.10 157,983 +0.47(+0.63%)
May 16, 2018 73.80 74.85 73.80 74.63 202,236 +0.88(+1.19%)
May 15, 2018 73.28 73.89 73.21 73.74 154,348 +0.17(+0.23%)
May 14, 2018 73.92 74.14 73.49 73.58 216,494 -0.23(-0.31%)
May 11, 2018 73.78 74.08 73.62 73.81 116,904 +0.03(+0.04%)
May 10, 2018 73.55 73.92 73.32 73.78 237,869 +0.32(+0.44%)
May 09, 2018 72.99 73.58 72.88 73.45 150,269 +0.55(+0.76%)
May 08, 2018 72.25 72.90 72.25 72.90 246,882 +0.61(+0.84%)
May 07, 2018 72.03 72.69 72.03 72.29 185,822 +0.47(+0.66%)
May 04, 2018 70.68 72.19 70.64 71.82 202,122 +0.90(+1.27%)
May 03, 2018 71.27 71.27 70.38 70.92 146,332 -0.49(-0.69%)
May 02, 2018 71.17 71.85 71.12 71.41 126,608 +0.21(+0.30%)
May 01, 2018 71.12 71.32 70.15 71.20 303,126 +0.08(+0.12%)
Apr 30, 2018 71.84 72.09 71.12 71.12 114,947 -0.66(-0.92%)
Apr 27, 2018 71.88 72.02 71.40 71.78 109,354 -0.11(-0.15%)
Apr 26, 2018 71.99 72.04 71.48 71.88 140,351 +0.06(+0.08%)
Apr 25, 2018 71.76 72.07 71.30 71.82 456,906 -0.01(-0.02%)
Apr 24, 2018 72.23 72.65 71.31 71.84 148,896 -0.12(-0.16%)
Apr 23, 2018 71.94 72.37 71.65 71.95 312,616 +0.06(+0.09%)
Apr 20, 2018 72.09 72.34 71.67 71.89 148,769 -0.49(-0.67%)
Apr 19, 2018 72.71 72.97 72.16 72.37 170,937 -0.45(-0.62%)
Apr 18, 2018 72.77 73.29 72.77 72.82 143,543 +0.24(+0.33%)
Apr 17, 2018 72.28 72.79 72.16 72.58 359,980 +0.65(+0.90%)
Apr 16, 2018 71.49 72.15 71.26 71.93 159,655 +0.69(+0.96%)
Apr 13, 2018 71.75 71.75 71.06 71.25 119,894 -0.16(-0.23%)
Apr 12, 2018 71.37 71.72 71.09 71.41 94,360 +0.34(+0.48%)
Apr 11, 2018 70.66 71.25 70.66 71.07 136,908 +0.12(+0.16%)
Apr 10, 2018 70.35 71.16 70.18 70.95 244,484 +1.45(+2.08%)
Apr 09, 2018 70.22 70.49 69.50 69.51 311,157 -0.25(-0.36%)
Apr 06, 2018 70.55 71.10 69.21 69.76 175,200 -1.25(-1.76%)
Apr 05, 2018 70.63 71.07 70.37 71.01 264,732 +0.78(+1.11%)
Apr 04, 2018 68.59 70.42 68.57 70.23 618,628 +0.86(+1.24%)
Apr 03, 2018 68.59 69.56 68.44 69.37 947,976 +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.