Skip to main content

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

96.07 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 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 25.67 279,539 +0.04(+0.16%)
Sep 29, 2005 25.30 25.65 25.15 25.63 961,836 +0.33(+1.29%)
Sep 28, 2005 25.35 25.42 25.12 25.31 233,489 -0.06(-0.24%)
Sep 27, 2005 25.34 25.54 25.21 25.37 307,170 -0.04(-0.14%)
Sep 26, 2005 25.49 25.50 25.29 25.40 353,469 +0.09(+0.37%)
Sep 23, 2005 25.31 25.35 24.93 25.31 591,688 +0.17(+0.67%)
Sep 22, 2005 25.06 25.22 24.88 25.14 324,097 +0.04(+0.16%)
Sep 21, 2005 25.40 25.44 25.10 25.10 969,553 -0.37(-1.45%)
Sep 20, 2005 25.87 25.90 25.43 25.47 979,758 -0.27(-1.03%)
Sep 19, 2005 25.84 26.03 25.70 25.73 210,090 -0.14(-0.56%)
Sep 16, 2005 25.81 25.94 25.71 25.88 140,890 +0.16(+0.64%)
Sep 15, 2005 25.75 25.76 25.62 25.71 168,022 +0.08(+0.30%)
Sep 14, 2005 25.95 25.95 25.64 25.64 224,777 -0.27(-1.04%)
Sep 13, 2005 26.05 26.09 25.87 25.91 499,338 -0.22(-0.85%)
Sep 12, 2005 26.01 26.25 25.98 26.13 196,648 +0.10(+0.39%)
Sep 09, 2005 25.99 26.09 25.91 26.03 241,952 +0.17(+0.65%)
Sep 08, 2005 25.89 25.94 25.72 25.86 353,718 -0.08(-0.32%)
Sep 07, 2005 25.97 26.01 25.79 25.94 318,371 +0.03(+0.12%)
Sep 06, 2005 25.68 25.98 25.68 25.91 239,961 +0.28(+1.08%)
Sep 02, 2005 25.85 25.89 25.55 25.63 246,433 -0.18(-0.68%)
Sep 01, 2005 25.79 25.91 25.63 25.81 231,746 +0.10(+0.37%)
Aug 31, 2005 25.24 25.75 25.16 25.71 364,422 +0.49(+1.96%)
Aug 30, 2005 25.19 25.27 25.07 25.22 403,005 -0.03(-0.11%)
Aug 29, 2005 24.88 25.28 24.85 25.25 270,329 +0.25(+1.01%)
Aug 26, 2005 25.43 25.43 24.98 25.00 219,300 -0.44(-1.72%)
Aug 25, 2005 25.29 25.47 25.29 25.43 250,416 +0.14(+0.56%)
Aug 24, 2005 25.35 25.62 25.18 25.29 263,608 -0.10(-0.41%)
Aug 23, 2005 25.48 25.48 25.17 25.40 472,205 -0.08(-0.32%)
Aug 22, 2005 25.40 25.49 25.24 25.48 777,633 +0.21(+0.83%)
Aug 19, 2005 25.31 25.37 25.23 25.27 137,405 +0.02(+0.06%)
Aug 18, 2005 25.10 25.38 25.10 25.25 595,671 -0.01(-0.03%)
Aug 17, 2005 25.23 25.54 25.23 25.26 443,082 -0.13(-0.51%)
Aug 16, 2005 25.55 25.61 25.36 25.39 247,428 -0.29(-1.13%)
Aug 15, 2005 25.57 25.90 25.42 25.68 184,451 +0.11(+0.44%)
Aug 12, 2005 25.70 25.72 25.40 25.57 318,620 -0.30(-1.16%)
Aug 11, 2005 25.53 25.88 25.53 25.87 500,334 +0.27(+1.05%)
Aug 10, 2005 25.79 25.91 25.40 25.60 456,772 +0.00(+0.02%)
Aug 09, 2005 25.73 25.75 25.50 25.59 244,939 -0.04(-0.17%)
Aug 08, 2005 25.80 25.86 25.52 25.64 346,749 -0.08(-0.33%)
Aug 05, 2005 26.00 26.00 25.59 25.72 606,624 -0.29(-1.10%)
Aug 04, 2005 26.38 26.38 25.99 26.01 365,667 -0.46(-1.75%)
Aug 03, 2005 26.59 26.59 26.38 26.47 290,243 -0.12(-0.45%)
Aug 02, 2005 26.31 26.63 26.31 26.59 375,624 +0.32(+1.21%)
Aug 01, 2005 26.57 26.57 26.23 26.27 777,136 +0.07(+0.26%)
Jul 29, 2005 26.37 26.41 26.18 26.20 265,351 -0.14(-0.55%)
Jul 28, 2005 26.12 26.37 26.02 26.35 358,946 +0.24(+0.91%)
Jul 27, 2005 26.10 26.19 25.81 26.11 807,255 +0.12(+0.45%)
Jul 26, 2005 25.99 26.16 25.84 26.00 809,247 +0.03(+0.12%)
Jul 25, 2005 26.21 26.31 25.92 25.96 287,256 -0.16(-0.60%)
Jul 22, 2005 25.86 26.20 25.79 26.12 480,171 +0.34(+1.32%)
Jul 21, 2005 26.23 26.23 25.76 25.78 514,024 -0.43(-1.66%)
Jul 20, 2005 25.86 26.27 25.75 26.21 288,750 +0.35(+1.37%)
Jul 19, 2005 25.55 25.89 25.52 25.86 327,084 +0.40(+1.58%)
Jul 18, 2005 25.56 25.63 25.42 25.46 432,129 -0.15(-0.58%)
Jul 15, 2005 25.63 25.69 25.43 25.61 410,473 -0.07(-0.28%)
Jul 14, 2005 25.97 26.02 25.61 25.68 445,073 -0.09(-0.34%)
Jul 13, 2005 25.86 25.95 25.68 25.77 335,049 -0.14(-0.53%)
Jul 12, 2005 25.87 26.03 25.73 25.90 580,487 -0.01(-0.03%)
Jul 11, 2005 25.75 25.95 25.68 25.91 396,284 +0.34(+1.32%)
Jul 08, 2005 25.21 25.62 25.11 25.57 1,267,762 +0.44(+1.74%)
Jul 07, 2005 24.91 25.16 24.71 25.14 467,974 +0.04(+0.18%)
Jul 06, 2005 25.29 25.31 25.02 25.09 150,847 -0.17(-0.67%)
Jul 05, 2005 24.88 25.26 24.84 25.26 330,071 +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.