Skip to main content

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

109.03 +1.80 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.25 25.62 24.96 25.02 980,295 -0.24(-0.95%)
Jun 29, 2010 25.93 25.93 25.15 25.26 886,298 -1.15(-4.34%)
Jun 25, 2010 26.40 26.48 25.76 26.40 211,577 +0.49(+1.91%)
Jun 24, 2010 26.07 26.34 25.87 25.91 569,322 -0.38(-1.45%)
Jun 23, 2010 26.37 26.59 26.00 26.29 250,469 -0.11(-0.43%)
Jun 22, 2010 27.06 27.39 26.40 26.40 276,436 -0.60(-2.22%)
Jun 21, 2010 27.64 27.76 26.81 27.00 357,096 -0.23(-0.83%)
Jun 18, 2010 27.23 27.46 27.09 27.23 343,166 +0.01(+0.03%)
Jun 17, 2010 27.40 27.47 26.91 27.22 507,027 +0.00(+0.00%)
Jun 16, 2010 27.17 27.50 27.07 27.22 342,744 -0.12(-0.45%)
Jun 15, 2010 26.99 27.42 26.82 27.34 426,414 +0.64(+2.40%)
Jun 14, 2010 26.88 27.19 26.65 26.70 600,003 +0.13(+0.48%)
Jun 11, 2010 25.94 26.57 25.92 26.57 419,155 +0.35(+1.35%)
Jun 10, 2010 25.83 26.23 25.74 26.22 470,665 +0.81(+3.18%)
Jun 09, 2010 25.60 25.97 25.27 25.41 519,079 +0.03(+0.12%)
Jun 08, 2010 25.55 25.69 24.97 25.38 3,226,048 -0.06(-0.22%)
Jun 07, 2010 26.17 26.28 25.44 25.44 1,052,065 -0.64(-2.46%)
Jun 04, 2010 26.08 26.98 25.99 26.08 1,052,264 -1.43(-5.19%)
Jun 03, 2010 27.20 27.56 27.11 27.51 706,331 +0.35(+1.28%)
Jun 02, 2010 26.61 27.16 26.38 27.16 646,043 +0.63(+2.36%)
Jun 01, 2010 27.00 27.38 26.51 26.53 5,114,869 -0.78(-2.85%)
May 28, 2010 27.31 27.69 27.14 27.31 1,280,870 -0.38(-1.36%)
May 27, 2010 27.26 27.69 27.00 27.68 2,912,026 +1.12(+4.22%)
May 26, 2010 26.64 27.26 26.47 26.56 982,131 -0.03(-0.13%)
May 25, 2010 25.99 26.60 25.57 26.60 1,054,627 -0.06(-0.23%)
May 24, 2010 26.98 27.19 26.66 26.66 1,166,524 -0.44(-1.61%)
May 21, 2010 26.26 27.30 26.04 27.10 1,698,577 +0.34(+1.26%)
May 20, 2010 26.89 27.45 26.74 26.76 1,842,659 -1.55(-5.46%)
May 19, 2010 28.45 28.86 27.92 28.30 1,360,474 -0.38(-1.31%)
May 18, 2010 29.65 29.74 28.54 28.68 1,721,627 -0.57(-1.96%)
May 17, 2010 29.24 29.54 28.35 29.25 1,047,885 +0.16(+0.56%)
May 14, 2010 29.09 29.49 28.70 29.09 829,988 -0.53(-1.78%)
May 13, 2010 29.78 30.01 29.44 29.62 3,071,055 -0.23(-0.76%)
May 12, 2010 29.08 29.89 29.05 29.85 1,441,291 +0.91(+3.14%)
May 11, 2010 29.02 29.37 28.89 28.94 1,551,906 +0.20(+0.70%)
May 10, 2010 28.31 28.77 28.27 28.74 3,820,616 +1.51(+5.53%)
May 07, 2010 27.78 28.19 27.02 27.23 1,237,885 -0.88(-3.14%)
May 06, 2010 28.11 29.26 0.0437 28.11 458 -1.07(-3.67%)
May 05, 2010 29.25 29.55 29.03 29.18 1,491,283 -0.36(-1.23%)
May 04, 2010 30.05 30.06 29.37 29.55 1,278,790 -0.96(-3.14%)
May 03, 2010 30.04 30.52 29.99 30.50 894,659 +0.64(+2.15%)
Apr 30, 2010 30.93 30.93 29.84 29.86 1,117,998 -1.06(-3.42%)
Apr 29, 2010 30.33 30.92 30.17 30.92 728,288 +0.84(+2.80%)
Apr 28, 2010 30.22 30.27 29.96 30.07 930,654 +0.02(+0.07%)
Apr 27, 2010 30.60 30.93 29.98 30.05 1,850,661 -0.71(-2.30%)
Apr 26, 2010 30.93 31.13 30.75 30.76 807,747 -0.16(-0.53%)
Apr 23, 2010 30.65 30.94 30.45 30.92 1,118,916 +0.33(+1.07%)
Apr 22, 2010 29.92 30.64 29.76 30.60 990,331 +0.43(+1.42%)
Apr 21, 2010 29.92 30.23 29.87 30.17 705,262 +0.25(+0.85%)
Apr 20, 2010 29.70 29.92 29.55 29.92 456,938 +0.40(+1.36%)
Apr 19, 2010 29.35 29.66 29.04 29.51 755,856 -0.02(-0.07%)
Apr 16, 2010 29.83 29.95 29.37 29.54 2,655,280 -0.38(-1.26%)
Apr 15, 2010 29.86 29.97 29.77 29.91 882,249 +0.03(+0.12%)
Apr 14, 2010 29.46 29.89 29.41 29.88 528,934 +0.59(+2.01%)
Apr 13, 2010 29.13 29.30 28.95 29.29 625,132 +0.07(+0.22%)
Apr 12, 2010 29.15 29.27 29.04 29.22 273,905 +0.12(+0.41%)
Apr 09, 2010 28.99 29.13 28.81 29.10 279,186 +0.14(+0.50%)
Apr 08, 2010 28.92 29.07 28.68 28.96 429,648 -0.04(-0.15%)
Apr 07, 2010 29.02 29.16 28.82 29.00 365,551 -0.02(-0.09%)
Apr 06, 2010 28.71 29.09 28.64 29.03 1,949,124 +0.23(+0.79%)
Apr 05, 2010 28.33 28.80 28.25 28.80 847,981 +0.52(+1.84%)
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.