Skip to main content

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

95.28 -1.36 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 29.26 29.30 29.08 29.26 243,398 +0.09(+0.32%)
Mar 30, 2006 29.24 29.36 29.01 29.17 627,658 -0.09(-0.32%)
Mar 29, 2006 28.79 29.26 28.79 29.26 368,083 +0.49(+1.72%)
Mar 28, 2006 28.85 29.02 28.68 28.77 321,046 -0.14(-0.49%)
Mar 27, 2006 28.91 28.92 28.77 28.91 564,444 -0.06(-0.21%)
Mar 24, 2006 28.85 29.00 28.74 28.97 284,960 +0.13(+0.46%)
Mar 23, 2006 28.68 28.84 28.58 28.83 255,592 +0.08(+0.29%)
Mar 22, 2006 28.30 28.79 28.30 28.75 520,145 +0.42(+1.49%)
Mar 21, 2006 28.66 28.83 28.33 28.33 327,517 -0.33(-1.16%)
Mar 20, 2006 28.65 28.71 28.47 28.66 363,604 +0.05(+0.18%)
Mar 17, 2006 28.65 28.67 28.47 28.61 255,841 +0.06(+0.21%)
Mar 16, 2006 28.58 28.73 28.49 28.55 417,111 +0.04(+0.14%)
Mar 15, 2006 28.26 28.51 28.20 28.51 328,263 +0.19(+0.67%)
Mar 14, 2006 27.88 28.32 27.81 28.32 250,117 +0.32(+1.13%)
Mar 13, 2006 28.04 28.13 27.85 28.00 213,035 +0.11(+0.39%)
Mar 10, 2006 27.51 27.89 27.40 27.89 300,887 +0.41(+1.49%)
Mar 09, 2006 27.60 27.81 27.46 27.48 232,198 -0.13(-0.47%)
Mar 08, 2006 27.53 27.75 27.32 27.61 384,260 +0.03(+0.10%)
Mar 07, 2006 27.93 27.93 27.53 27.58 308,105 -0.42(-1.51%)
Mar 06, 2006 28.23 28.25 27.87 28.01 312,087 -0.25(-0.87%)
Mar 03, 2006 28.24 28.53 28.18 28.25 197,107 -0.13(-0.47%)
Mar 02, 2006 28.40 28.50 28.21 28.38 250,366 +0.02(+0.08%)
Mar 01, 2006 28.07 28.44 28.01 28.36 2,389,433 +0.37(+1.32%)
Feb 28, 2006 28.40 28.35 27.97 27.99 284,462 -0.41(-1.43%)
Feb 27, 2006 28.35 28.54 28.33 28.40 413,378 +0.11(+0.40%)
Feb 24, 2006 28.06 28.33 27.98 28.28 284,711 +0.16(+0.56%)
Feb 23, 2006 28.11 28.30 27.96 28.13 424,329 -0.01(-0.04%)
Feb 22, 2006 27.95 28.19 27.87 28.14 233,940 +0.23(+0.83%)
Feb 21, 2006 28.07 28.11 27.77 27.91 321,544 -0.09(-0.32%)
Feb 17, 2006 28.01 28.07 27.86 27.99 348,671 -0.00(-0.01%)
Feb 16, 2006 27.92 28.04 27.82 28.00 233,443 +0.20(+0.71%)
Feb 15, 2006 27.57 27.81 27.46 27.80 375,301 +0.20(+0.74%)
Feb 14, 2006 27.30 27.66 27.09 27.60 173,464 +0.35(+1.30%)
Feb 13, 2006 27.37 27.42 27.09 27.24 328,015 -0.21(-0.78%)
Feb 10, 2006 27.40 27.50 27.10 27.46 600,282 +0.04(+0.13%)
Feb 09, 2006 27.66 27.83 27.42 27.42 222,990 -0.18(-0.66%)
Feb 08, 2006 27.54 27.69 27.34 27.60 245,886 +0.15(+0.56%)
Feb 07, 2006 27.85 27.95 27.43 27.45 315,820 -0.40(-1.43%)
Feb 06, 2006 27.70 27.85 27.50 27.85 249,619 +0.23(+0.84%)
Feb 03, 2006 27.64 27.86 27.50 27.61 231,701 -0.13(-0.46%)
Feb 02, 2006 28.06 28.11 27.56 27.74 933,524 -0.36(-1.29%)
Feb 01, 2006 28.01 28.15 27.95 28.10 2,398,143 +0.19(+0.68%)
Jan 31, 2006 27.94 28.17 27.84 27.91 307,607 -0.01(-0.04%)
Jan 30, 2006 27.97 28.07 27.87 27.93 312,336 +0.01(+0.04%)
Jan 27, 2006 27.88 28.13 27.76 27.91 239,416 +0.09(+0.32%)
Jan 26, 2006 27.60 27.83 27.47 27.83 375,798 +0.38(+1.39%)
Jan 25, 2006 27.48 27.54 27.26 27.44 395,459 +0.03(+0.12%)
Jan 24, 2006 27.06 27.46 27.04 27.41 624,672 +0.42(+1.56%)
Jan 23, 2006 27.02 27.05 26.87 26.99 245,886 +0.03(+0.10%)
Jan 20, 2006 27.30 27.30 26.89 26.96 346,680 -0.31(-1.13%)
Jan 19, 2006 26.90 27.36 26.90 27.27 485,551 +0.39(+1.45%)
Jan 18, 2006 26.68 26.95 26.68 26.88 515,416 +0.03(+0.10%)
Jan 17, 2006 26.90 26.90 26.70 26.85 753,837 -0.14(-0.51%)
Jan 13, 2006 26.97 27.04 26.89 26.99 1,446,452 +0.07(+0.25%)
Jan 12, 2006 27.07 27.12 26.90 26.92 236,678 -0.20(-0.73%)
Jan 11, 2006 27.21 27.21 26.91 27.12 357,631 -0.01(-0.04%)
Jan 10, 2006 26.76 27.18 26.76 27.13 360,119 +0.27(+1.00%)
Jan 09, 2006 26.68 27.01 26.67 26.86 445,732 +0.20(+0.75%)
Jan 06, 2006 26.50 26.68 26.34 26.66 295,910 +0.27(+1.00%)
Jan 05, 2006 26.26 26.41 26.21 26.39 648,315 +0.09(+0.35%)
Jan 04, 2006 26.11 26.33 26.07 26.30 356,386 +0.16(+0.63%)
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.