Skip to main content

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

96.07 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.64 25.75 25.53 25.68 279,484 +0.04(+0.16%)
Sep 29, 2005 25.30 25.65 25.15 25.64 961,646 +0.33(+1.29%)
Sep 28, 2005 25.35 25.43 25.13 25.31 233,443 -0.06(-0.24%)
Sep 27, 2005 25.35 25.54 25.22 25.37 307,109 -0.04(-0.14%)
Sep 26, 2005 25.50 25.51 25.29 25.41 353,400 +0.09(+0.37%)
Sep 23, 2005 25.31 25.35 24.94 25.31 591,572 +0.17(+0.67%)
Sep 22, 2005 25.07 25.22 24.89 25.15 324,033 +0.04(+0.16%)
Sep 21, 2005 25.40 25.45 25.10 25.11 969,361 -0.37(-1.45%)
Sep 20, 2005 25.88 25.90 25.44 25.47 979,565 -0.27(-1.03%)
Sep 19, 2005 25.85 26.04 25.71 25.74 210,049 -0.14(-0.56%)
Sep 16, 2005 25.81 25.95 25.72 25.88 140,862 +0.16(+0.64%)
Sep 15, 2005 25.76 25.76 25.62 25.72 167,989 +0.08(+0.30%)
Sep 14, 2005 25.96 25.96 25.64 25.64 224,732 -0.27(-1.04%)
Sep 13, 2005 26.06 26.09 25.88 25.91 499,239 -0.22(-0.85%)
Sep 12, 2005 26.02 26.26 25.99 26.13 196,609 +0.10(+0.39%)
Sep 09, 2005 26.00 26.09 25.91 26.03 241,904 +0.17(+0.65%)
Sep 08, 2005 25.90 25.94 25.73 25.86 353,649 -0.08(-0.32%)
Sep 07, 2005 25.98 26.01 25.80 25.95 318,309 +0.03(+0.12%)
Sep 06, 2005 25.68 25.98 25.68 25.92 239,913 +0.28(+1.08%)
Sep 02, 2005 25.85 25.90 25.56 25.64 246,384 -0.18(-0.68%)
Sep 01, 2005 25.80 25.92 25.64 25.82 231,701 +0.10(+0.37%)
Aug 31, 2005 25.24 25.76 25.17 25.72 364,350 +0.49(+1.96%)
Aug 30, 2005 25.19 25.27 25.07 25.23 402,926 -0.03(-0.11%)
Aug 29, 2005 24.89 25.29 24.86 25.25 270,276 +0.25(+1.01%)
Aug 26, 2005 25.43 25.43 24.98 25.00 219,257 -0.44(-1.72%)
Aug 25, 2005 25.29 25.47 25.29 25.44 250,366 +0.14(+0.56%)
Aug 24, 2005 25.35 25.63 25.19 25.30 263,556 -0.10(-0.41%)
Aug 23, 2005 25.49 25.49 25.18 25.40 472,112 -0.08(-0.32%)
Aug 22, 2005 25.40 25.50 25.25 25.48 777,480 +0.21(+0.83%)
Aug 19, 2005 25.31 25.37 25.23 25.27 137,378 +0.02(+0.06%)
Aug 18, 2005 25.11 25.39 25.11 25.26 595,554 -0.01(-0.03%)
Aug 17, 2005 25.23 25.54 25.23 25.27 442,994 -0.13(-0.51%)
Aug 16, 2005 25.55 25.61 25.36 25.39 247,380 -0.29(-1.13%)
Aug 15, 2005 25.57 25.90 25.43 25.68 184,415 +0.11(+0.44%)
Aug 12, 2005 25.71 25.72 25.41 25.57 318,557 -0.30(-1.16%)
Aug 11, 2005 25.53 25.89 25.53 25.87 500,235 +0.27(+1.05%)
Aug 10, 2005 25.80 25.92 25.41 25.60 456,682 +0.00(+0.02%)
Aug 09, 2005 25.73 25.76 25.51 25.60 244,891 -0.04(-0.17%)
Aug 08, 2005 25.81 25.86 25.52 25.64 346,680 -0.08(-0.33%)
Aug 05, 2005 26.01 26.01 25.60 25.73 606,504 -0.29(-1.10%)
Aug 04, 2005 26.39 26.39 26.00 26.01 365,594 -0.46(-1.75%)
Aug 03, 2005 26.60 26.60 26.38 26.48 290,186 -0.12(-0.45%)
Aug 02, 2005 26.32 26.64 26.32 26.60 375,549 +0.32(+1.21%)
Aug 01, 2005 26.57 26.57 26.24 26.28 776,982 +0.07(+0.26%)
Jul 29, 2005 26.37 26.41 26.19 26.21 265,299 -0.14(-0.55%)
Jul 28, 2005 26.13 26.37 26.03 26.35 358,875 +0.24(+0.91%)
Jul 27, 2005 26.11 26.20 25.82 26.12 807,096 +0.12(+0.45%)
Jul 26, 2005 26.00 26.17 25.84 26.00 809,087 +0.03(+0.12%)
Jul 25, 2005 26.22 26.31 25.92 25.97 287,199 -0.16(-0.60%)
Jul 22, 2005 25.86 26.21 25.79 26.13 480,076 +0.34(+1.32%)
Jul 21, 2005 26.24 26.24 25.77 25.78 513,923 -0.43(-1.66%)
Jul 20, 2005 25.87 26.27 25.76 26.22 288,693 +0.35(+1.37%)
Jul 19, 2005 25.56 25.90 25.52 25.86 327,019 +0.40(+1.58%)
Jul 18, 2005 25.56 25.64 25.43 25.46 432,044 -0.15(-0.58%)
Jul 15, 2005 25.63 25.70 25.44 25.61 410,392 -0.07(-0.28%)
Jul 14, 2005 25.97 26.03 25.62 25.68 444,985 -0.09(-0.34%)
Jul 13, 2005 25.87 25.96 25.69 25.77 334,983 -0.14(-0.53%)
Jul 12, 2005 25.88 26.03 25.74 25.91 580,372 -0.01(-0.03%)
Jul 11, 2005 25.75 25.96 25.68 25.92 396,206 +0.34(+1.32%)
Jul 08, 2005 25.21 25.62 25.11 25.58 1,267,512 +0.44(+1.74%)
Jul 07, 2005 24.91 25.16 24.71 25.14 467,881 +0.04(+0.18%)
Jul 06, 2005 25.30 25.31 25.02 25.10 150,817 -0.17(-0.67%)
Jul 05, 2005 24.88 25.27 24.84 25.27 330,006 +0.44(+1.78%)
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.