Skip to main content

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

102.76 +0.39 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 63.17 63.31 62.80 62.98 186,287 -0.04(-0.06%)
Jun 29, 2017 63.41 63.46 62.31 63.02 311,020 -0.27(-0.43%)
Jun 28, 2017 62.63 63.43 62.63 63.30 236,074 +0.95(+1.53%)
Jun 27, 2017 62.66 62.93 62.31 62.34 242,727 -0.31(-0.49%)
Jun 26, 2017 62.63 62.85 62.28 62.65 118,947 +0.22(+0.35%)
Jun 23, 2017 62.05 62.53 61.81 62.43 118,362 +0.51(+0.83%)
Jun 22, 2017 61.62 62.16 61.45 61.92 141,107 +0.22(+0.36%)
Jun 21, 2017 62.22 62.40 61.60 61.69 139,996 -0.46(-0.74%)
Jun 20, 2017 62.71 62.75 62.11 62.15 139,204 -0.79(-1.26%)
Jun 19, 2017 62.93 63.15 62.68 62.95 172,381 +0.20(+0.31%)
Jun 16, 2017 62.96 63.07 62.38 62.75 110,029 -0.44(-0.70%)
Jun 15, 2017 62.81 63.32 62.74 63.19 392,161 -0.30(-0.47%)
Jun 14, 2017 63.79 63.79 63.09 63.49 140,159 -0.25(-0.39%)
Jun 13, 2017 63.67 63.99 63.47 63.74 186,966 +0.23(+0.36%)
Jun 12, 2017 63.63 64.18 63.36 63.51 205,432 -0.05(-0.08%)
Jun 09, 2017 62.99 63.84 62.88 63.56 250,264 +0.79(+1.27%)
Jun 08, 2017 61.91 63.08 61.87 62.77 173,735 +0.85(+1.37%)
Jun 07, 2017 61.96 62.19 61.77 61.92 439,692 +0.03(+0.05%)
Jun 06, 2017 61.82 62.24 61.48 61.89 149,079 -0.22(-0.35%)
Jun 05, 2017 62.46 62.58 62.07 62.10 172,573 -0.44(-0.70%)
Jun 02, 2017 62.43 63.15 62.23 62.54 266,337 +0.21(+0.34%)
Jun 01, 2017 61.32 62.33 61.08 62.33 197,991 +1.16(+1.89%)
May 31, 2017 61.36 61.36 60.43 61.17 253,696 -0.05(-0.08%)
May 30, 2017 61.44 61.54 61.12 61.22 158,202 -0.39(-0.63%)
May 26, 2017 61.55 61.72 61.27 61.61 137,487 -0.05(-0.08%)
May 25, 2017 61.84 62.09 61.38 61.66 250,158 +0.11(+0.18%)
May 24, 2017 61.62 61.94 61.35 61.54 196,494 -0.05(-0.08%)
May 23, 2017 61.55 61.71 61.14 61.59 230,215 +0.16(+0.26%)
May 22, 2017 61.08 61.49 61.05 61.43 567,662 +0.51(+0.84%)
May 19, 2017 60.66 61.27 60.66 60.92 159,867 +0.35(+0.57%)
May 18, 2017 60.34 60.81 60.20 60.57 370,281 +0.08(+0.13%)
May 17, 2017 61.05 61.28 60.43 60.50 415,521 -1.44(-2.33%)
May 16, 2017 62.14 62.20 61.61 61.94 202,840 -0.12(-0.19%)
May 15, 2017 61.89 62.41 61.89 62.06 186,243 +0.40(+0.66%)
May 12, 2017 61.96 62.08 61.58 61.65 300,047 -0.59(-0.95%)
May 11, 2017 62.51 62.51 61.72 62.24 260,817 -0.58(-0.92%)
May 10, 2017 62.31 62.90 62.25 62.82 348,297 +0.39(+0.63%)
May 09, 2017 62.39 62.63 62.24 62.43 475,234 +0.10(+0.16%)
May 08, 2017 62.38 62.59 62.11 62.33 459,489 -0.23(-0.36%)
May 05, 2017 62.31 62.56 61.96 62.56 430,943 +0.50(+0.81%)
May 04, 2017 62.35 62.47 61.66 62.06 548,521 -0.16(-0.25%)
May 03, 2017 62.30 62.49 61.95 62.22 764,738 -0.37(-0.60%)
May 02, 2017 62.73 63.00 62.41 62.59 575,560 -0.16(-0.25%)
May 01, 2017 62.78 63.00 62.35 62.75 282,402 +0.16(+0.26%)
Apr 28, 2017 63.54 63.54 62.59 62.59 415,022 -0.93(-1.46%)
Apr 27, 2017 63.70 63.82 63.27 63.51 216,074 -0.08(-0.12%)
Apr 26, 2017 63.12 63.95 63.12 63.59 285,600 +0.46(+0.73%)
Apr 25, 2017 63.02 63.45 63.02 63.13 285,037 +0.54(+0.86%)
Apr 24, 2017 62.74 62.79 62.41 62.59 300,824 +0.72(+1.17%)
Apr 21, 2017 61.99 62.09 61.63 61.87 554,418 -0.26(-0.42%)
Apr 20, 2017 61.50 62.17 61.46 62.13 533,066 +0.87(+1.42%)
Apr 19, 2017 61.09 61.66 61.09 61.26 348,103 +0.28(+0.46%)
Apr 18, 2017 60.58 61.03 60.42 60.97 354,489 +0.09(+0.15%)
Apr 17, 2017 60.34 60.91 60.18 60.88 418,567 +0.65(+1.07%)
Apr 13, 2017 60.84 60.97 60.13 60.23 536,350 -0.71(-1.16%)
Apr 12, 2017 61.75 61.75 60.87 60.94 336,275 -0.94(-1.52%)
Apr 11, 2017 61.13 61.89 61.01 61.88 700,453 +0.52(+0.84%)
Apr 10, 2017 61.05 61.72 60.94 61.36 471,794 +0.33(+0.54%)
Apr 07, 2017 60.92 61.23 60.72 61.03 485,328 -0.09(-0.14%)
Apr 06, 2017 60.49 61.18 60.34 61.11 1,843,118 +0.66(+1.10%)
Apr 05, 2017 61.46 61.77 60.29 60.45 922,989 -0.61(-1.00%)
Apr 04, 2017 61.02 61.34 60.83 61.06 860,337 +0.03(+0.04%)
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.