Skip to main content

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

96.13 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.83 61.00 60.25 60.36 535,495 -0.16(-0.26%)
Nov 29, 2016 60.53 60.85 60.37 60.52 637,070 -0.01(-0.01%)
Nov 28, 2016 61.29 61.29 60.43 60.53 486,966 -0.73(-1.19%)
Nov 25, 2016 61.15 61.26 61.06 61.26 216,082 +0.21(+0.34%)
Nov 23, 2016 61.05 61.05 61.05 0 +0.32(+0.53%)
Nov 22, 2016 60.03 60.74 59.94 60.73 705,185 +0.98(+1.64%)
Nov 21, 2016 59.77 59.95 59.34 59.75 584,105 +0.28(+0.47%)
Nov 18, 2016 59.36 59.53 59.22 59.47 396,366 +0.18(+0.30%)
Nov 17, 2016 59.32 59.63 59.15 59.29 455,672 +0.13(+0.22%)
Nov 16, 2016 58.95 59.21 58.83 59.16 353,941 +0.09(+0.15%)
Nov 15, 2016 58.78 59.17 58.47 59.07 587,000 +0.16(+0.26%)
Nov 14, 2016 58.57 59.39 58.46 58.92 553,574 +1.02(+1.75%)
Nov 11, 2016 56.52 58.02 56.47 57.90 843,544 +1.47(+2.60%)
Nov 10, 2016 55.83 56.74 55.57 56.43 715,959 +1.14(+2.07%)
Nov 09, 2016 53.14 55.41 53.14 55.29 516,714 +1.71(+3.19%)
Nov 08, 2016 53.32 53.81 53.05 53.58 217,073 +0.13(+0.24%)
Nov 07, 2016 53.10 53.57 53.10 53.45 430,615 +1.26(+2.42%)
Nov 04, 2016 52.01 52.71 51.96 52.19 244,468 +0.28(+0.54%)
Nov 03, 2016 52.10 52.33 51.82 51.91 748,654 -0.05(-0.10%)
Nov 02, 2016 52.44 52.58 51.90 51.96 332,379 -0.56(-1.06%)
Nov 01, 2016 53.38 53.38 52.25 52.52 472,286 -0.74(-1.38%)
Oct 31, 2016 53.06 53.28 52.79 53.26 349,779 +0.30(+0.57%)
Oct 28, 2016 53.07 53.43 52.81 52.95 358,539 -0.17(-0.33%)
Oct 27, 2016 53.68 53.68 53.04 53.13 283,363 -0.47(-0.87%)
Oct 26, 2016 53.62 54.08 53.47 53.59 215,780 -0.28(-0.52%)
Oct 25, 2016 54.24 54.34 53.75 53.87 311,586 -0.42(-0.77%)
Oct 24, 2016 54.25 54.58 54.05 54.29 320,994 +0.42(+0.77%)
Oct 21, 2016 53.63 54.03 53.49 53.87 321,298 -0.12(-0.22%)
Oct 20, 2016 54.15 54.26 53.74 53.99 365,187 -0.32(-0.60%)
Oct 19, 2016 54.06 54.51 53.81 54.31 598,658 +0.34(+0.63%)
Oct 18, 2016 54.22 54.22 53.84 53.97 349,524 +0.27(+0.50%)
Oct 17, 2016 53.81 54.00 53.69 53.70 494,647 -0.10(-0.19%)
Oct 14, 2016 54.04 54.34 53.76 53.81 1,159,054 -0.05(-0.10%)
Oct 13, 2016 54.08 54.12 53.61 53.86 264,334 -0.63(-1.16%)
Oct 12, 2016 54.34 54.74 54.16 54.49 517,269 +0.16(+0.29%)
Oct 11, 2016 55.00 55.05 54.02 54.33 283,525 -0.85(-1.53%)
Oct 10, 2016 54.94 55.41 54.94 55.18 131,504 +0.58(+1.06%)
Oct 07, 2016 55.22 55.34 54.41 54.60 216,680 -0.52(-0.95%)
Oct 06, 2016 55.08 55.23 54.64 55.13 344,721 -0.04(-0.06%)
Oct 05, 2016 55.04 55.45 55.02 55.16 496,228 +0.36(+0.66%)
Oct 04, 2016 55.29 55.35 54.60 54.80 583,372 -0.35(-0.64%)
Oct 03, 2016 55.12 55.27 54.90 55.16 4,090,046 -0.17(-0.30%)
Sep 30, 2016 54.98 55.55 54.74 55.33 661,639 +0.62(+1.13%)
Sep 29, 2016 55.28 55.34 54.66 54.71 262,881 -0.59(-1.07%)
Sep 28, 2016 54.67 55.30 54.51 55.30 239,203 +0.66(+1.20%)
Sep 27, 2016 54.52 54.76 54.40 54.64 178,000 +0.03(+0.05%)
Sep 26, 2016 54.94 55.06 54.58 54.62 316,342 -0.58(-1.04%)
Sep 23, 2016 55.50 55.59 55.19 55.19 221,544 -0.42(-0.75%)
Sep 22, 2016 55.05 55.61 55.05 55.61 250,739 +0.91(+1.66%)
Sep 21, 2016 54.05 54.73 54.00 54.71 201,233 +0.86(+1.59%)
Sep 20, 2016 54.34 54.36 53.85 53.85 163,941 -0.28(-0.52%)
Sep 19, 2016 53.96 54.43 53.83 54.13 167,165 +0.39(+0.73%)
Sep 16, 2016 53.57 53.78 53.48 53.74 134,311 -0.10(-0.19%)
Sep 15, 2016 53.18 53.88 53.15 53.84 172,321 +0.65(+1.23%)
Sep 14, 2016 53.48 53.66 53.12 53.19 168,172 -0.26(-0.48%)
Sep 13, 2016 54.04 54.13 53.15 53.44 517,103 -1.04(-1.91%)
Sep 12, 2016 53.62 54.49 53.59 54.48 256,033 +0.60(+1.12%)
Sep 09, 2016 55.20 55.20 53.87 53.88 329,561 -1.78(-3.19%)
Sep 08, 2016 55.71 55.71 55.53 55.66 469,353 -0.11(-0.20%)
Sep 07, 2016 55.35 55.78 55.31 55.77 521,860 +0.35(+0.63%)
Sep 06, 2016 55.66 55.66 55.11 55.42 513,636 -0.08(-0.15%)
Sep 02, 2016 55.07 55.51 55.51 55.51 209,330 +0.69(+1.27%)
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.