Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

100.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.34 14.43 14.27 14.35 1,890,234 -0.01(-0.07%)
Oct 30, 2002 14.12 14.36 14.11 14.36 2,428,179 +0.25(+1.79%)
Oct 29, 2002 14.17 14.19 13.92 14.11 237,270 -0.11(-0.75%)
Oct 28, 2002 14.47 14.47 14.16 14.22 2,427,188 -0.24(-1.65%)
Oct 25, 2002 14.16 14.45 14.15 14.45 804,439 +0.30(+2.13%)
Oct 24, 2002 14.33 14.42 14.13 14.15 1,582,130 -0.10(-0.71%)
Oct 23, 2002 13.92 14.26 13.89 14.25 243,709 +0.17(+1.23%)
Oct 22, 2002 14.15 14.21 13.95 14.08 912,424 -0.14(-1.01%)
Oct 21, 2002 13.99 14.30 13.91 14.22 5,498,324 +0.18(+1.29%)
Oct 18, 2002 14.00 14.09 13.87 14.04 724,689 +0.02(+0.16%)
Oct 17, 2002 13.93 14.05 13.84 14.02 415,098 +0.43(+3.19%)
Oct 16, 2002 13.79 13.86 13.51 13.59 266,990 -0.34(-2.46%)
Oct 15, 2002 13.69 13.98 13.69 13.93 453,240 +0.55(+4.07%)
Oct 14, 2002 13.25 13.39 13.18 13.38 165,940 +0.08(+0.61%)
Oct 11, 2002 13.19 13.49 13.19 13.30 296,216 +0.33(+2.57%)
Oct 10, 2002 12.65 13.05 12.62 12.97 367,545 +0.27(+2.15%)
Oct 09, 2002 13.18 13.18 12.64 12.70 241,728 -0.54(-4.04%)
Oct 08, 2002 13.31 13.32 13.00 13.23 451,754 +0.14(+1.09%)
Oct 07, 2002 13.53 13.53 13.09 13.09 305,627 -0.49(-3.58%)
Oct 04, 2002 13.93 13.93 13.46 13.58 382,406 -0.37(-2.66%)
Oct 03, 2002 14.15 14.26 13.93 13.95 185,754 -0.20(-1.44%)
Oct 02, 2002 14.26 14.45 14.11 14.15 393,303 -0.24(-1.66%)
Oct 01, 2002 14.04 14.39 13.87 14.39 699,921 +0.40(+2.86%)
Sep 30, 2002 13.89 14.15 13.69 13.99 1,482,070 -0.07(-0.49%)
Sep 27, 2002 14.29 14.43 14.04 14.06 160,491 -0.28(-1.96%)
Sep 26, 2002 14.20 14.36 14.17 14.34 286,309 +0.26(+1.85%)
Sep 25, 2002 13.95 14.10 13.77 14.08 325,441 +0.31(+2.26%)
Sep 24, 2002 13.70 13.95 13.70 13.77 604,320 -0.13(-0.90%)
Sep 23, 2002 14.15 14.17 13.75 13.89 476,026 -0.35(-2.48%)
Sep 20, 2002 14.23 14.36 14.15 14.25 318,506 +0.09(+0.64%)
Sep 19, 2002 14.40 14.54 14.15 14.16 406,677 -0.44(-3.04%)
Sep 18, 2002 14.54 14.71 14.44 14.60 402,715 -0.07(-0.47%)
Sep 17, 2002 15.03 15.06 14.66 14.67 264,018 -0.31(-2.05%)
Sep 16, 2002 14.94 15.08 14.89 14.98 72,320 -0.14(-0.90%)
Sep 13, 2002 14.87 15.15 14.86 15.11 286,804 +0.08(+0.56%)
Sep 12, 2002 15.19 15.21 14.99 15.03 320,487 -0.21(-1.35%)
Sep 11, 2002 15.43 15.47 15.23 15.23 330,890 -0.15(-0.97%)
Sep 10, 2002 15.24 15.39 15.18 15.38 472,558 +0.06(+0.37%)
Sep 09, 2002 15.10 15.34 14.95 15.32 349,713 +0.13(+0.88%)
Sep 06, 2002 15.06 15.24 14.96 15.19 214,484 +0.34(+2.31%)
Sep 05, 2002 15.05 15.07 14.83 14.85 251,635 -0.28(-1.85%)
Sep 04, 2002 14.71 15.16 14.70 15.13 243,709 +0.42(+2.85%)
Sep 03, 2002 14.99 15.01 14.71 14.71 586,983 -0.52(-3.41%)
Aug 30, 2002 15.18 15.38 15.18 15.23 225,877 -0.01(-0.08%)
Aug 29, 2002 14.99 15.35 14.99 15.24 379,929 +0.08(+0.56%)
Aug 28, 2002 15.35 15.44 15.14 15.16 229,839 -0.36(-2.34%)
Aug 27, 2002 15.91 15.91 15.43 15.52 286,309 -0.24(-1.55%)
Aug 26, 2002 15.49 15.82 15.42 15.76 382,406 +0.20(+1.27%)
Aug 23, 2002 15.78 15.87 15.53 15.56 231,821 -0.36(-2.23%)
Aug 22, 2002 15.79 15.99 15.71 15.92 359,620 +0.15(+0.97%)
Aug 21, 2002 15.67 15.83 15.48 15.77 1,160,097 +0.21(+1.32%)
Aug 20, 2002 15.66 15.69 15.47 15.56 531,504 +0.12(+0.76%)
Aug 16, 2002 15.14 15.54 15.14 15.44 532,495 +0.14(+0.92%)
Aug 15, 2002 15.30 15.38 15.18 15.30 761,839 +0.13(+0.84%)
Aug 14, 2002 14.79 15.25 14.64 15.18 389,836 +0.34(+2.30%)
Aug 13, 2002 15.14 15.32 14.79 14.83 317,515 -0.35(-2.27%)
Aug 12, 2002 14.99 15.29 14.95 15.18 440,361 +0.31(+2.06%)
Aug 07, 2002 14.99 15.00 14.55 14.87 5,250,652 +0.14(+0.92%)
Aug 06, 2002 14.47 14.74 14.45 14.74 350,208 +0.50(+3.55%)
Aug 05, 2002 14.49 14.58 14.16 14.23 590,450 -0.35(-2.40%)
Aug 02, 2002 15.04 15.10 14.51 14.58 681,594 -0.59(-3.89%)
Aug 01, 2002 15.29 15.38 15.04 15.17 776,204 -0.12(-0.79%)
Jul 31, 2002 15.56 15.59 15.25 15.29 606,301 -0.24(-1.56%)
Jul 30, 2002 15.65 15.73 15.16 15.53 608,778 -0.16(-1.04%)
Jul 29, 2002 15.14 15.70 15.14 15.70 1,547,951 +0.77(+5.17%)
Jul 26, 2002 14.59 14.93 14.57 14.93 318,506 +0.34(+2.34%)
Jul 25, 2002 14.48 14.88 14.33 14.59 1,113,039 +0.01(+0.07%)
Jul 24, 2002 13.69 14.59 13.58 14.58 971,866 +0.57(+4.03%)
Jul 23, 2002 14.60 14.67 13.93 14.01 638,499 -0.64(-4.37%)
Jul 22, 2002 14.82 15.12 14.43 14.65 2,460,871 -0.36(-2.39%)
Jul 19, 2002 15.14 15.32 14.85 15.01 1,193,780 -0.90(-5.65%)
Jul 17, 2002 16.07 16.17 15.54 15.91 544,383 -0.37(-2.29%)
Jul 12, 2002 16.49 16.62 16.19 16.28 263,523 -0.13(-0.80%)
Jul 11, 2002 16.55 16.59 16.18 16.41 1,458,294 -0.29(-1.74%)
Jul 10, 2002 17.10 17.12 16.65 16.70 1,327,028 -0.42(-2.43%)
Jul 09, 2002 17.24 17.39 17.06 17.12 564,197 -0.17(-1.00%)
Jul 08, 2002 17.58 17.63 17.29 17.29 1,207,154 -0.27(-1.54%)
Jul 05, 2002 17.16 17.56 17.16 17.56 305,132 +0.51(+2.98%)
Jul 04, 2002 17.13 17.22 16.76 17.05 907,966 +0.00(+0.00%)
Jul 03, 2002 17.13 17.22 16.76 17.05 907,966 -0.16(-0.90%)
Jul 02, 2002 17.66 17.73 17.17 17.21 1,008,521 -0.51(-2.90%)
Jul 01, 2002 18.17 18.25 17.73 17.73 1,206,659 -0.43(-2.38%)
Jun 28, 2002 18.02 18.22 18.02 18.16 21,250,282 +0.13(+0.69%)
Jun 27, 2002 17.86 18.03 17.66 18.03 1,288,886 +0.29(+1.62%)
Jun 26, 2002 17.41 17.77 17.32 17.75 1,192,789 +0.05(+0.28%)
Jun 25, 2002 18.03 18.17 17.66 17.69 644,938 -0.44(-2.44%)
Jun 21, 2002 18.04 18.21 17.90 18.14 1,501,884 +0.10(+0.57%)
Jun 20, 2002 18.11 18.26 17.94 18.03 347,236 +0.05(+0.28%)
Jun 19, 2002 18.13 18.45 17.98 17.98 1,005,054 -0.31(-1.68%)
Jun 18, 2002 18.25 18.42 18.17 18.29 400,238 +0.02(+0.10%)
Jun 17, 2002 17.84 18.27 17.83 18.27 519,121 +0.46(+2.56%)
Jun 14, 2002 17.56 17.82 17.39 17.82 836,636 -0.15(-0.82%)
Jun 12, 2002 17.82 18.09 17.75 17.96 1,423,124 +0.00(+0.01%)
Jun 11, 2002 18.19 18.29 17.91 17.96 1,045,672 -0.23(-1.29%)
Jun 10, 2002 18.35 18.42 18.08 18.20 590,450 -0.12(-0.67%)
Jun 07, 2002 17.88 18.37 17.88 18.32 1,239,847 +0.23(+1.25%)
Jun 06, 2002 18.34 18.39 18.05 18.09 709,828 -0.34(-1.84%)
Jun 05, 2002 18.42 18.50 18.29 18.43 947,594 -0.64(-3.37%)
May 31, 2002 19.06 19.26 19.01 19.07 770,756 -0.16(-0.82%)
May 28, 2002 19.35 19.35 18.96 19.23 620,171 -0.09(-0.46%)
May 27, 2002 19.53 19.54 19.32 19.32 934,219 +0.00(+0.00%)
May 24, 2002 19.53 19.54 19.32 19.32 934,219 -0.24(-1.24%)
May 23, 2002 19.22 19.56 19.12 19.56 1,751,043 +0.35(+1.83%)
May 22, 2002 19.28 19.33 19.08 19.21 1,114,525 -0.08(-0.41%)
May 21, 2002 19.60 19.62 19.18 19.29 1,088,767 -0.23(-1.19%)
May 20, 2002 19.63 19.71 19.49 19.52 992,670 -0.22(-1.10%)
May 17, 2002 19.70 19.79 19.54 19.74 1,238,361 +0.10(+0.52%)
May 16, 2002 20.00 20.01 19.60 19.64 1,338,916 -0.39(-1.95%)
May 15, 2002 19.88 20.07 19.81 20.03 1,259,661 +0.04(+0.20%)
May 14, 2002 19.61 19.99 19.54 19.99 1,469,687 +0.61(+3.13%)
May 13, 2002 19.31 19.50 19.19 19.38 2,292,454 +0.12(+0.63%)
May 10, 2002 19.63 19.64 19.22 19.26 1,835,251 -0.34(-1.71%)
May 09, 2002 19.88 19.88 19.56 19.59 1,036,260 -0.31(-1.55%)
May 08, 2002 19.82 19.91 19.70 19.90 1,534,577 +0.36(+1.85%)
May 07, 2002 19.75 19.76 19.53 19.54 1,396,376 -0.16(-0.79%)
May 06, 2002 20.07 20.12 19.64 19.70 1,908,562 -0.36(-1.78%)
May 03, 2002 20.01 20.12 19.90 20.05 1,507,333 +0.05(+0.27%)
May 02, 2002 19.86 20.07 19.82 20.00 3,003,274 +0.14(+0.68%)
May 01, 2002 19.82 19.93 19.52 19.86 1,579,653 +0.07(+0.37%)
Apr 30, 2002 19.51 19.79 19.47 19.79 1,695,069 +0.30(+1.55%)
Apr 29, 2002 19.47 19.54 19.37 19.49 1,664,853 +0.04(+0.23%)
Apr 26, 2002 19.70 19.73 19.44 19.45 684,070 -0.29(-1.49%)
Apr 25, 2002 19.56 19.74 19.50 19.74 710,324 +0.10(+0.50%)
Apr 24, 2002 19.81 19.94 19.59 19.64 1,369,132 -0.09(-0.47%)
Apr 23, 2002 19.73 19.81 19.63 19.73 350,703 -0.01(-0.05%)
Apr 22, 2002 19.86 19.87 19.67 19.74 1,083,318 -0.14(-0.69%)
Apr 19, 2002 19.91 19.94 19.80 19.88 504,756 +0.08(+0.39%)
Apr 18, 2002 19.96 19.98 19.74 19.80 533,981 -0.14(-0.71%)
Apr 17, 2002 20.05 20.06 19.94 19.95 1,272,044 -0.06(-0.29%)
Apr 16, 2002 19.72 20.01 19.72 20.00 710,819 +0.38(+1.96%)
Apr 15, 2002 19.68 19.80 19.54 19.62 794,532 -0.03(-0.16%)
Apr 12, 2002 19.38 19.65 19.26 19.65 1,436,499 +0.32(+1.64%)
Apr 11, 2002 19.47 19.58 19.30 19.34 714,782 -0.15(-0.75%)
Apr 10, 2002 19.18 19.49 19.18 19.48 621,162 +0.35(+1.85%)
Apr 09, 2002 19.14 19.21 19.09 19.13 470,081 +0.00(+0.02%)
Apr 08, 2002 18.75 19.13 18.72 19.12 652,368 +0.28(+1.47%)
Apr 05, 2002 18.92 19.00 18.85 18.85 170,398 -0.07(-0.37%)
Apr 04, 2002 18.84 18.94 18.79 18.92 269,962 +0.04(+0.19%)
Apr 03, 2002 19.01 19.04 18.79 18.88 1,045,177 -0.09(-0.50%)
Apr 02, 2002 18.97 19.08 18.96 18.98 183,277 -0.09(-0.46%)
Apr 01, 2002 18.98 19.13 18.80 19.06 869,329 +0.04(+0.20%)
Mar 29, 2002 19.17 19.25 19.00 19.03 722,212 +0.00(+0.00%)
Mar 28, 2002 19.17 19.25 19.00 19.03 722,212 -0.09(-0.47%)
Mar 27, 2002 18.96 19.12 18.94 19.11 682,089 +0.17(+0.92%)
Mar 26, 2002 18.69 18.94 18.68 18.94 507,728 +0.25(+1.32%)
Mar 25, 2002 18.95 18.95 18.68 18.69 376,461 -0.17(-0.92%)
Mar 22, 2002 18.99 19.09 18.83 18.87 488,905 -0.15(-0.81%)
Mar 21, 2002 18.82 19.03 18.73 19.02 618,685 +0.24(+1.26%)
Mar 20, 2002 18.97 18.97 18.78 18.78 910,443 -0.18(-0.94%)
Mar 19, 2002 18.91 18.98 18.86 18.96 872,301 +0.08(+0.44%)
Mar 18, 2002 18.74 18.92 18.68 18.88 948,584 +0.18(+0.98%)
Mar 15, 2002 18.51 18.76 18.51 18.70 536,458 +0.07(+0.40%)
Mar 14, 2002 18.57 18.67 18.49 18.62 153,061 +0.08(+0.44%)
Mar 13, 2002 18.62 18.63 18.51 18.54 403,210 -0.13(-0.71%)
Mar 12, 2002 18.49 18.71 18.49 18.67 154,547 +0.05(+0.26%)
Mar 11, 2002 18.57 18.71 18.47 18.63 391,817 +0.06(+0.32%)
Mar 08, 2002 18.57 18.65 18.47 18.57 372,499 +0.09(+0.51%)
Mar 07, 2002 18.52 18.56 18.39 18.47 264,018 +0.05(+0.27%)
Mar 06, 2002 18.11 18.42 18.07 18.42 235,784 +0.31(+1.73%)
Mar 05, 2002 18.15 18.26 18.08 18.11 375,471 -0.09(-0.51%)
Mar 04, 2002 17.89 18.23 17.89 18.20 636,517 +0.40(+2.22%)
Mar 01, 2002 17.57 17.81 17.55 17.81 122,350 +0.28(+1.60%)
Feb 28, 2002 17.63 17.63 17.44 17.53 149,098 -0.10(-0.58%)
Feb 27, 2002 17.59 17.65 17.51 17.63 273,925 +0.07(+0.43%)
Feb 26, 2002 17.46 17.56 17.36 17.55 184,763 +0.13(+0.76%)
Feb 25, 2002 17.26 17.42 17.24 17.42 299,188 +0.19(+1.10%)
Feb 22, 2002 16.98 17.26 16.96 17.23 345,750 +0.25(+1.49%)
Feb 21, 2002 17.22 17.30 16.95 16.98 121,359 -0.25(-1.46%)
Feb 20, 2002 17.08 17.23 16.89 17.23 194,175 +0.23(+1.37%)
Feb 19, 2002 17.16 17.22 17.00 17.00 99,068 -0.23(-1.35%)
Feb 18, 2002 17.30 17.38 17.16 17.23 1,139,292 +0.00(+0.00%)
Feb 15, 2002 17.30 17.38 17.16 17.23 1,139,292 -0.07(-0.42%)
Feb 14, 2002 17.47 17.50 17.25 17.30 66,376 -0.08(-0.48%)
Feb 13, 2002 17.28 17.42 17.25 17.39 515,158 +0.11(+0.62%)
Feb 12, 2002 17.24 17.34 17.12 17.28 325,936 +0.02(+0.11%)
Feb 11, 2002 17.10 17.30 17.02 17.26 617,199 +0.15(+0.90%)
Feb 08, 2002 16.75 17.11 16.74 17.11 192,193 +0.36(+2.16%)
Feb 07, 2002 16.88 16.96 16.75 16.75 234,793 -0.19(-1.13%)
Feb 06, 2002 17.09 17.14 16.89 16.94 937,687 -0.20(-1.17%)
Feb 05, 2002 17.11 17.19 17.01 17.14 159,996 -0.00(-0.02%)
Feb 04, 2002 17.42 17.42 17.11 17.14 175,847 -0.30(-1.74%)
Feb 01, 2002 17.61 17.62 17.43 17.44 199,128 -0.16(-0.88%)
Jan 31, 2002 17.49 17.60 17.38 17.60 232,316 +0.12(+0.68%)
Jan 30, 2002 17.27 17.48 17.05 17.48 382,406 +0.20(+1.17%)
Jan 29, 2002 17.53 17.54 17.19 17.28 210,521 -0.26(-1.48%)
Jan 28, 2002 17.40 17.54 17.38 17.54 161,977 +0.11(+0.63%)
Jan 25, 2002 17.32 17.43 17.27 17.43 203,586 +0.11(+0.62%)
Jan 24, 2002 17.31 17.39 17.26 17.32 79,750 +0.10(+0.60%)
Jan 23, 2002 16.98 17.22 16.88 17.22 113,929 +0.32(+1.91%)
Jan 22, 2002 17.19 17.19 16.90 16.90 244,204 -0.25(-1.46%)
Jan 21, 2002 17.28 17.29 17.10 17.15 87,180 +0.00(+0.00%)
Jan 18, 2002 17.28 17.29 17.10 17.15 87,180 -0.15(-0.88%)
Jan 17, 2002 17.27 17.33 17.11 17.30 136,715 +0.17(+0.99%)
Jan 16, 2002 17.32 17.32 17.13 17.13 138,201 -0.20(-1.18%)
Jan 15, 2002 17.29 17.38 17.20 17.33 312,067 +0.08(+0.46%)
Jan 14, 2002 17.46 17.47 17.20 17.25 136,715 -0.32(-1.81%)
Jan 11, 2002 17.74 17.75 17.54 17.57 104,022 -0.14(-0.80%)
Jan 10, 2002 17.74 17.76 17.64 17.71 138,201 +0.48(+2.81%)
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.