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 29, 2008 27.79 27.83 27.49 27.58 0 -0.27(-0.98%)
Aug 28, 2008 27.46 27.90 27.35 27.85 430,717 +0.52(+1.91%)
Aug 27, 2008 27.13 27.53 27.06 27.33 289,544 +0.31(+1.13%)
Aug 26, 2008 27.03 27.19 26.78 27.03 298,142 +0.04(+0.15%)
Aug 25, 2008 27.48 27.48 26.87 26.99 3,042,121 -0.63(-2.28%)
Aug 22, 2008 27.23 27.66 27.21 27.61 338,027 +0.65(+2.42%)
Aug 21, 2008 27.12 27.21 26.90 26.96 308,754 -0.35(-1.29%)
Aug 20, 2008 27.44 27.60 27.02 27.32 362,416 +0.05(+0.18%)
Aug 19, 2008 27.67 27.75 27.13 27.27 328,485 -0.48(-1.72%)
Aug 18, 2008 28.12 28.27 27.60 27.75 431,740 -0.44(-1.55%)
Aug 15, 2008 28.34 28.57 27.92 28.18 0 +0.07(+0.26%)
Aug 14, 2008 27.71 28.28 27.71 28.11 330,902 +0.16(+0.58%)
Aug 13, 2008 27.93 28.07 27.55 27.95 973,938 +0.06(+0.20%)
Aug 12, 2008 28.11 28.11 27.77 27.89 504,488 -0.23(-0.83%)
Aug 11, 2008 27.56 28.43 27.35 28.13 364,554 +0.74(+2.68%)
Aug 08, 2008 26.65 27.50 26.55 27.39 814,920 +0.82(+3.07%)
Aug 07, 2008 26.72 26.99 26.48 26.58 239,284 -0.44(-1.62%)
Aug 06, 2008 26.76 27.09 26.61 27.01 618,694 +0.14(+0.52%)
Aug 05, 2008 26.48 26.96 26.37 26.87 297,993 +0.73(+2.78%)
Aug 04, 2008 26.52 26.52 25.93 26.15 573,185 -0.31(-1.17%)
Aug 01, 2008 26.52 26.59 26.04 26.46 626,344 +0.13(+0.49%)
Jul 31, 2008 26.24 26.68 26.15 26.33 482,339 -0.25(-0.94%)
Jul 30, 2008 26.73 26.84 26.22 26.58 224,282 +0.02(+0.09%)
Jul 29, 2008 26.55 26.57 25.80 26.55 284,377 +0.76(+2.93%)
Jul 28, 2008 26.14 26.26 25.70 25.80 206,475 -0.49(-1.88%)
Jul 25, 2008 26.24 26.48 26.07 26.29 336,436 +0.31(+1.19%)
Jul 24, 2008 26.70 26.70 25.92 25.98 546,941 -0.82(-3.06%)
Jul 23, 2008 26.73 27.05 26.46 26.80 451,675 +0.27(+1.00%)
Jul 22, 2008 25.57 26.57 25.57 26.54 373,133 +0.72(+2.80%)
Jul 21, 2008 25.72 25.88 25.64 25.81 511,372 +0.13(+0.50%)
Jul 18, 2008 25.93 26.24 25.46 25.68 323,702 -0.13(-0.50%)
Jul 17, 2008 25.41 25.82 25.16 25.81 561,393 +0.56(+2.23%)
Jul 16, 2008 24.41 25.27 24.26 25.25 460,482 +0.99(+4.09%)
Jul 15, 2008 24.11 24.76 23.80 24.26 570,226 -0.14(-0.59%)
Jul 14, 2008 24.96 25.16 24.33 24.40 314,264 -0.45(-1.83%)
Jul 11, 2008 24.51 25.09 24.35 24.86 565,430 +0.05(+0.19%)
Jul 10, 2008 24.49 25.04 24.47 24.81 260,752 +0.31(+1.26%)
Jul 09, 2008 25.38 25.38 24.50 24.50 471,970 -0.86(-3.41%)
Jul 08, 2008 24.37 25.36 24.27 25.36 510,168 +0.92(+3.78%)
Jul 07, 2008 24.85 24.92 24.19 24.44 332,024 -0.35(-1.41%)
Jul 04, 2008 25.02 25.03 24.48 24.79 263,031 +0.00(+0.00%)
Jul 03, 2008 25.02 25.03 24.48 24.79 263,031 -0.08(-0.34%)
Jul 02, 2008 25.54 25.76 24.87 24.87 270,089 -0.72(-2.83%)
Jul 01, 2008 25.30 25.70 25.06 25.60 570,820 +0.01(+0.02%)
Jun 30, 2008 25.84 25.98 25.57 25.59 374,950 -0.25(-0.98%)
Jun 27, 2008 25.97 26.19 25.71 25.84 171,020 -0.22(-0.84%)
Jun 26, 2008 26.36 26.45 25.99 26.06 560,686 -0.61(-2.29%)
Jun 25, 2008 26.49 26.91 26.44 26.67 313,936 +0.30(+1.14%)
Jun 24, 2008 26.55 26.74 26.23 26.37 500,748 -0.42(-1.57%)
Jun 23, 2008 27.32 27.33 26.79 26.79 235,904 -0.39(-1.45%)
Jun 20, 2008 27.43 27.45 26.94 27.19 253,945 -0.37(-1.34%)
Jun 19, 2008 27.29 27.58 27.16 27.56 157,872 +0.21(+0.76%)
Jun 18, 2008 27.30 27.46 27.09 27.35 344,050 -0.16(-0.57%)
Jun 17, 2008 27.81 27.82 27.50 27.50 233,911 -0.24(-0.87%)
Jun 16, 2008 27.36 27.79 27.32 27.75 659,041 +0.31(+1.14%)
Jun 13, 2008 27.15 27.44 27.05 27.43 150,224 +0.51(+1.88%)
Jun 12, 2008 27.07 27.39 26.84 26.93 266,080 +0.07(+0.27%)
Jun 11, 2008 27.42 27.42 26.85 26.85 311,507 -0.60(-2.19%)
Jun 10, 2008 27.39 27.61 27.23 27.46 314,135 -0.06(-0.20%)
Jun 09, 2008 27.86 27.86 27.25 27.51 368,021 -0.18(-0.67%)
Jun 06, 2008 28.57 28.57 27.70 27.70 318,806 -0.90(-3.13%)
Jun 05, 2008 28.15 28.60 28.08 28.59 195,888 +0.61(+2.18%)
Jun 04, 2008 27.79 28.26 27.70 27.98 400,867 +0.18(+0.64%)
Jun 03, 2008 28.01 28.07 27.54 27.81 400,969 -0.09(-0.32%)
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.