Skip to main content

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

102.76 +0.39 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.