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 (%)
Aug 31, 2015 47.27 47.70 47.19 47.60 247,240 +0.16(+0.34%)
Aug 28, 2015 46.94 47.52 46.82 47.44 325,799 +0.46(+0.97%)
Aug 27, 2015 46.58 47.21 46.13 46.98 670,287 +0.78(+1.69%)
Aug 26, 2015 45.61 46.33 45.26 46.20 527,689 +1.04(+2.30%)
Aug 25, 2015 46.23 47.51 45.14 45.16 472,532 -0.61(-1.33%)
Aug 24, 2015 45.89 47.40 34.15 45.77 1,112,307 -1.80(-3.79%)
Aug 21, 2015 47.48 48.21 47.35 47.58 527,941 -0.51(-1.05%)
Aug 20, 2015 48.73 48.77 48.08 48.08 434,632 -1.03(-2.09%)
Aug 19, 2015 49.34 49.44 48.80 49.11 183,860 -0.47(-0.94%)
Aug 18, 2015 49.81 49.81 49.48 49.58 221,251 -0.24(-0.47%)
Aug 17, 2015 49.42 49.93 49.24 49.81 183,384 +0.29(+0.59%)
Aug 14, 2015 49.10 49.58 49.06 49.52 146,416 +0.44(+0.89%)
Aug 13, 2015 49.18 49.39 49.02 49.08 199,906 -0.14(-0.27%)
Aug 12, 2015 49.09 49.28 48.60 49.22 137,134 -0.16(-0.33%)
Aug 11, 2015 49.44 49.56 49.15 49.38 155,209 -0.38(-0.77%)
Aug 10, 2015 49.26 49.81 49.26 49.76 236,539 +0.72(+1.47%)
Aug 07, 2015 49.21 49.39 48.90 49.04 223,503 -0.39(-0.79%)
Aug 06, 2015 49.75 49.83 49.06 49.44 158,189 -0.27(-0.55%)
Aug 05, 2015 49.78 50.25 49.52 49.71 801,023 +0.17(+0.33%)
Aug 04, 2015 49.63 49.92 49.44 49.54 190,734 -0.02(-0.04%)
Aug 03, 2015 49.92 49.92 49.24 49.56 222,380 -0.34(-0.69%)
Jul 31, 2015 49.71 50.13 49.71 49.91 116,542 +0.26(+0.53%)
Jul 30, 2015 49.37 49.69 49.34 49.65 133,214 +0.19(+0.38%)
Jul 29, 2015 49.14 49.59 49.00 49.46 202,229 +0.30(+0.61%)
Jul 28, 2015 48.97 49.25 48.34 49.16 199,998 +0.32(+0.66%)
Jul 27, 2015 48.93 49.09 48.72 48.83 174,733 -0.37(-0.75%)
Jul 24, 2015 49.83 49.92 49.12 49.21 206,024 -0.68(-1.35%)
Jul 23, 2015 50.61 50.61 49.79 49.88 162,852 -0.64(-1.27%)
Jul 22, 2015 50.32 50.59 50.32 50.52 111,589 -0.01(-0.03%)
Jul 21, 2015 50.75 51.06 50.42 50.53 154,557 -0.16(-0.31%)
Jul 20, 2015 51.05 51.05 50.60 50.69 463,610 -0.37(-0.73%)
Jul 17, 2015 51.47 51.51 50.96 51.06 189,000 -0.42(-0.81%)
Jul 16, 2015 51.46 51.71 51.41 51.48 163,952 +0.32(+0.62%)
Jul 15, 2015 51.60 51.60 51.10 51.17 145,431 -0.46(-0.89%)
Jul 14, 2015 51.27 51.70 51.27 51.63 146,806 +0.26(+0.51%)
Jul 13, 2015 51.16 51.41 51.16 51.37 150,294 +0.43(+0.85%)
Jul 10, 2015 50.84 50.99 50.66 50.93 157,448 +0.60(+1.19%)
Jul 09, 2015 50.80 50.92 50.29 50.34 163,812 +0.03(+0.07%)
Jul 08, 2015 50.61 50.85 50.00 50.30 198,737 -0.64(-1.27%)
Jul 07, 2015 51.03 51.07 50.10 50.95 1,342,850 -0.08(-0.15%)
Jul 06, 2015 50.73 51.23 50.66 51.03 200,911 -0.14(-0.26%)
Jul 02, 2015 51.58 51.16 51.16 51.16 373,313 -0.35(-0.68%)
Jul 01, 2015 51.71 51.87 51.21 51.51 1,137,615 +0.22(+0.43%)
Jun 30, 2015 51.74 51.74 51.18 51.29 180,785 -0.04(-0.08%)
Jun 29, 2015 52.31 52.38 51.26 51.34 531,842 -1.25(-2.39%)
Jun 26, 2015 52.67 52.78 52.30 52.59 99,867 -0.02(-0.04%)
Jun 25, 2015 52.81 52.81 52.35 52.61 147,986 -0.00(-0.01%)
Jun 24, 2015 52.97 52.98 52.56 52.62 127,856 -0.33(-0.62%)
Jun 23, 2015 52.70 52.99 52.66 52.95 111,611 +0.28(+0.54%)
Jun 22, 2015 52.68 52.82 52.60 52.66 151,900 +0.23(+0.44%)
Jun 19, 2015 52.53 52.58 52.29 52.43 237,146 +0.02(+0.04%)
Jun 18, 2015 52.16 52.59 52.16 52.41 287,631 +0.48(+0.92%)
Jun 17, 2015 52.16 52.27 51.85 51.93 182,785 -0.12(-0.23%)
Jun 16, 2015 51.63 52.15 51.63 52.06 94,067 +0.34(+0.66%)
Jun 15, 2015 51.69 51.84 51.15 51.71 134,367 -0.30(-0.58%)
Jun 12, 2015 51.92 52.10 51.82 52.01 104,220 -0.13(-0.25%)
Jun 11, 2015 52.21 52.25 51.96 52.14 160,287 +0.06(+0.12%)
Jun 10, 2015 51.61 52.29 51.61 52.08 233,256 +0.75(+1.46%)
Jun 09, 2015 51.42 51.56 51.12 51.33 120,525 -0.05(-0.10%)
Jun 08, 2015 51.59 51.69 51.34 51.39 133,384 -0.30(-0.57%)
Jun 05, 2015 51.27 51.71 50.96 51.68 112,086 +0.25(+0.48%)
Jun 04, 2015 51.71 51.83 51.33 51.43 98,847 -0.50(-0.96%)
Jun 03, 2015 51.55 51.98 51.42 51.93 465,256 +0.49(+0.95%)
Jun 02, 2015 51.02 51.74 51.02 51.45 125,483 +0.22(+0.42%)
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.