Skip to main content

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

109.03 +1.80 (+1.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 41.90 42.12 41.77 41.83 354,158 -0.14(-0.34%)
Jun 27, 2013 41.52 42.02 41.52 41.98 107,973 +0.75(+1.81%)
Jun 26, 2013 41.50 41.52 41.11 41.23 424,852 +0.00(+0.01%)
Jun 25, 2013 41.15 41.30 40.91 41.23 314,449 +0.43(+1.04%)
Jun 24, 2013 40.89 41.13 40.51 40.80 452,341 -0.54(-1.30%)
Jun 21, 2013 41.22 41.40 40.77 41.34 271,408 +0.17(+0.40%)
Jun 20, 2013 41.56 41.66 41.03 41.17 290,105 -0.99(-2.35%)
Jun 19, 2013 42.73 42.76 42.13 42.16 259,844 -0.55(-1.30%)
Jun 18, 2013 42.31 42.82 42.29 42.72 132,516 +0.54(+1.27%)
Jun 17, 2013 42.28 42.41 41.96 42.18 233,047 +0.27(+0.65%)
Jun 14, 2013 42.27 42.39 41.78 41.91 646,408 -0.44(-1.03%)
Jun 13, 2013 41.59 42.41 41.49 42.35 127,157 +0.69(+1.66%)
Jun 12, 2013 42.29 42.31 41.59 41.65 222,318 -0.34(-0.82%)
Jun 11, 2013 41.99 42.31 41.79 42.00 265,505 -0.55(-1.28%)
Jun 10, 2013 42.40 42.54 42.11 42.54 261,064 +0.29(+0.69%)
Jun 07, 2013 42.18 42.35 41.98 42.25 146,009 +0.32(+0.76%)
Jun 06, 2013 41.56 41.93 41.39 41.93 258,842 +0.33(+0.79%)
Jun 05, 2013 42.01 42.07 41.55 41.60 323,603 -0.50(-1.19%)
Jun 04, 2013 42.50 42.68 41.79 42.10 517,738 -0.37(-0.87%)
Jun 03, 2013 42.14 42.48 41.79 42.48 705,513 +0.51(+1.21%)
May 31, 2013 42.18 42.40 41.97 41.97 124,709 -0.40(-0.94%)
May 30, 2013 42.27 42.50 42.19 42.36 126,180 +0.19(+0.46%)
May 29, 2013 42.41 42.50 41.90 42.17 118,066 -0.49(-1.14%)
May 28, 2013 42.67 43.00 42.38 42.66 246,112 +0.58(+1.37%)
May 24, 2013 41.89 42.11 41.60 42.08 282,200 +0.02(+0.05%)
May 23, 2013 41.66 42.13 41.66 42.06 357,287 -0.06(-0.14%)
May 22, 2013 42.81 43.15 41.89 42.12 221,759 -0.62(-1.44%)
May 21, 2013 42.69 42.82 42.60 42.73 113,741 +0.08(+0.18%)
May 20, 2013 42.43 42.79 42.40 42.66 235,173 +0.11(+0.25%)
May 17, 2013 42.22 42.56 42.22 42.55 294,784 +0.51(+1.20%)
May 16, 2013 42.10 42.30 41.92 42.05 135,235 -0.17(-0.41%)
May 15, 2013 41.94 42.33 41.84 42.22 218,799 +0.75(+1.81%)
May 13, 2013 41.51 41.59 41.32 41.47 99,421 -0.11(-0.26%)
May 10, 2013 41.31 41.59 41.29 41.58 488,180 +0.31(+0.75%)
May 09, 2013 41.39 41.45 41.18 41.27 96,977 -0.14(-0.35%)
May 08, 2013 41.15 41.41 41.09 41.41 163,811 +0.19(+0.46%)
May 07, 2013 40.83 41.24 40.83 41.22 272,558 +0.44(+1.08%)
May 06, 2013 40.60 40.86 40.59 40.78 185,942 +0.19(+0.46%)
May 03, 2013 40.39 40.84 40.22 40.59 309,323 +0.71(+1.77%)
May 02, 2013 39.52 39.95 39.42 39.89 206,966 +0.61(+1.55%)
May 01, 2013 40.14 40.19 39.27 39.28 485,819 -0.96(-2.39%)
Apr 30, 2013 39.95 40.24 39.82 40.24 346,930 +0.28(+0.70%)
Apr 29, 2013 39.84 40.08 39.77 39.96 110,235 +0.25(+0.62%)
Apr 26, 2013 39.88 40.00 39.68 39.71 97,400 -0.29(-0.73%)
Apr 25, 2013 39.87 40.21 39.84 40.00 266,819 +0.23(+0.58%)
Apr 24, 2013 39.48 39.82 39.47 39.77 157,588 +0.29(+0.72%)
Apr 23, 2013 39.15 39.49 39.08 39.49 180,552 +0.63(+1.63%)
Apr 22, 2013 38.87 38.94 38.19 38.85 249,612 +0.02(+0.06%)
Apr 19, 2013 38.58 38.87 38.27 38.83 145,485 +0.40(+1.05%)
Apr 18, 2013 38.61 38.66 38.24 38.43 201,885 -0.14(-0.36%)
Apr 17, 2013 38.94 38.97 38.28 38.56 458,049 -0.63(-1.62%)
Apr 16, 2013 38.94 39.26 38.79 39.20 256,624 +0.53(+1.38%)
Apr 15, 2013 39.87 39.87 38.53 38.67 482,572 -1.40(-3.50%)
Apr 12, 2013 40.10 40.19 39.85 40.07 237,576 -0.17(-0.42%)
Apr 11, 2013 40.14 40.42 40.13 40.24 151,659 +0.02(+0.06%)
Apr 10, 2013 39.62 40.27 39.61 40.22 158,369 +0.71(+1.79%)
Apr 09, 2013 39.77 39.77 39.50 39.51 132,760 -0.17(-0.43%)
Apr 08, 2013 39.31 39.69 39.19 39.68 179,465 +0.39(+1.00%)
Apr 05, 2013 38.88 39.29 38.82 39.29 173,569 -0.08(-0.22%)
Apr 04, 2013 39.10 39.39 39.02 39.37 231,734 +0.33(+0.85%)
Apr 03, 2013 39.66 39.66 39.00 39.04 335,816 -0.53(-1.33%)
Apr 02, 2013 40.02 40.05 39.50 39.57 330,068 -0.22(-0.55%)
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.