Skip to main content

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

96.14 +0.05 (+0.05%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.98 26.24 25.79 25.82 1,551,200 -0.25(-0.96%)
Mar 30, 2010 26.04 26.21 25.90 26.07 2,063,337 +0.09(+0.34%)
Mar 29, 2010 26.05 26.13 25.85 25.98 6,748,956 +0.09(+0.36%)
Mar 26, 2010 26.04 26.18 25.82 25.89 511,605 -0.03(-0.11%)
Mar 25, 2010 26.27 26.48 25.91 25.92 2,756,649 -0.15(-0.59%)
Mar 24, 2010 26.33 26.37 26.07 26.07 928,700 -0.35(-1.34%)
Mar 23, 2010 26.23 26.44 26.02 26.42 627,932 +0.25(+0.94%)
Mar 22, 2010 25.63 26.22 25.60 26.18 952,513 +0.39(+1.51%)
Mar 19, 2010 26.09 26.17 25.69 25.79 393,819 -0.27(-1.03%)
Mar 18, 2010 26.10 26.25 25.99 26.06 330,991 -0.05(-0.18%)
Mar 17, 2010 25.98 26.22 25.98 26.11 360,567 +0.19(+0.74%)
Mar 16, 2010 25.82 25.91 25.63 25.91 292,261 +0.23(+0.89%)
Mar 15, 2010 25.54 25.73 25.51 25.68 992,823 -0.03(-0.13%)
Mar 12, 2010 25.87 25.87 25.55 25.72 1,057,368 +0.00(+0.00%)
Mar 11, 2010 25.61 25.75 25.44 25.72 485,096 -0.00(-0.02%)
Mar 10, 2010 25.51 25.82 25.49 25.72 646,886 +0.25(+0.99%)
Mar 09, 2010 25.27 25.62 25.25 25.47 375,487 +0.09(+0.36%)
Mar 08, 2010 25.32 25.42 25.27 25.37 459,437 +0.05(+0.19%)
Mar 05, 2010 24.97 25.33 24.84 25.33 618,669 +0.53(+2.16%)
Mar 04, 2010 24.75 24.82 24.64 24.79 1,002,076 +0.08(+0.32%)
Mar 03, 2010 24.66 24.86 24.60 24.71 5,108,497 +0.14(+0.56%)
Mar 02, 2010 24.49 24.72 24.45 24.57 4,282,302 +0.14(+0.56%)
Mar 01, 2010 24.11 24.46 24.11 24.44 2,372,970 +0.49(+2.03%)
Feb 26, 2010 24.08 24.13 23.82 23.95 486,126 -0.09(-0.37%)
Feb 25, 2010 23.70 24.05 23.65 24.04 616,765 -0.03(-0.12%)
Feb 24, 2010 23.89 24.16 23.84 24.07 199,496 +0.27(+1.15%)
Feb 23, 2010 23.97 24.04 23.68 23.80 407,654 -0.21(-0.87%)
Feb 22, 2010 24.03 24.08 23.92 24.00 595,979 +0.09(+0.39%)
Feb 19, 2010 23.65 23.98 23.65 23.91 305,278 +0.13(+0.56%)
Feb 18, 2010 23.53 23.78 23.51 23.78 368,195 +0.27(+1.16%)
Feb 17, 2010 23.51 23.54 23.32 23.51 613,121 +0.17(+0.74%)
Feb 16, 2010 23.26 23.40 23.03 23.33 270,707 +0.31(+1.33%)
Feb 12, 2010 22.65 23.03 23.03 23.03 224,732 +0.16(+0.72%)
Feb 11, 2010 22.45 22.88 22.26 22.86 233,943 +0.37(+1.63%)
Feb 10, 2010 22.39 22.56 22.16 22.50 273,412 +0.03(+0.13%)
Feb 09, 2010 22.46 22.59 22.19 22.47 569,673 +0.32(+1.43%)
Feb 08, 2010 22.40 22.49 22.15 22.15 534,881 -0.31(-1.38%)
Feb 05, 2010 22.38 22.47 22.00 22.46 577,918 +0.10(+0.45%)
Feb 04, 2010 22.90 22.90 22.34 22.36 296,908 -0.66(-2.86%)
Feb 03, 2010 23.12 23.24 22.83 23.02 252,944 -0.21(-0.90%)
Feb 02, 2010 23.08 23.26 22.95 23.23 229,356 +0.18(+0.78%)
Feb 01, 2010 22.96 23.09 22.83 23.05 421,111 +0.18(+0.81%)
Jan 29, 2010 23.16 23.41 22.81 22.86 320,509 -0.18(-0.80%)
Jan 28, 2010 23.53 23.54 22.84 23.05 252,536 -0.43(-1.85%)
Jan 27, 2010 23.13 23.52 23.03 23.48 224,468 +0.25(+1.09%)
Jan 26, 2010 23.33 23.55 23.20 23.23 388,697 -0.18(-0.79%)
Jan 25, 2010 23.46 23.51 23.23 23.41 297,276 +0.06(+0.26%)
Jan 22, 2010 23.75 23.87 23.28 23.35 499,906 -0.42(-1.77%)
Jan 21, 2010 24.04 24.21 23.63 23.78 292,351 -0.25(-1.02%)
Jan 20, 2010 24.22 24.22 23.74 24.02 475,064 -0.35(-1.43%)
Jan 19, 2010 24.03 24.39 24.03 24.37 282,832 +0.39(+1.63%)
Jan 15, 2010 24.31 23.98 23.98 23.98 277,244 -0.31(-1.26%)
Jan 14, 2010 24.07 24.35 24.03 24.29 268,614 +0.15(+0.62%)
Jan 13, 2010 23.98 24.20 23.81 24.14 227,659 +0.23(+0.94%)
Jan 12, 2010 23.92 24.06 23.77 23.91 228,796 -0.22(-0.90%)
Jan 11, 2010 24.28 24.32 23.98 24.13 400,616 -0.05(-0.20%)
Jan 08, 2010 24.02 24.18 23.93 24.18 238,037 +0.12(+0.49%)
Jan 07, 2010 23.82 24.09 23.64 24.06 1,526,830 +0.22(+0.92%)
Jan 06, 2010 23.82 23.94 23.75 23.84 353,442 +0.02(+0.08%)
Jan 05, 2010 23.99 23.99 23.70 23.82 638,977 -0.20(-0.82%)
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.