Skip to main content

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

95.65 -0.23 (-0.24%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 47.87 47.47 47.47 47.47 332,440 -0.58(-1.21%)
Dec 30, 2015 48.52 48.61 48.05 48.05 254,366 -0.49(-1.01%)
Dec 29, 2015 48.34 48.60 48.07 48.54 283,599 +0.43(+0.90%)
Dec 28, 2015 48.22 48.25 47.67 48.11 371,182 -0.31(-0.63%)
Dec 24, 2015 48.39 48.42 48.42 48.42 151,295 +0.08(+0.16%)
Dec 23, 2015 47.87 48.38 47.85 48.34 275,180 +0.74(+1.55%)
Dec 22, 2015 47.06 47.67 46.76 47.60 318,458 +0.69(+1.46%)
Dec 21, 2015 46.89 47.10 46.62 46.92 992,587 +0.30(+0.64%)
Dec 18, 2015 47.17 47.17 46.51 46.62 297,744 -0.77(-1.63%)
Dec 17, 2015 48.04 48.10 47.31 47.39 449,504 -0.52(-1.08%)
Dec 16, 2015 47.49 47.97 47.21 47.91 291,243 +0.69(+1.45%)
Dec 15, 2015 46.90 47.30 46.82 47.22 359,471 +0.59(+1.27%)
Dec 14, 2015 46.84 47.00 46.32 46.63 661,425 -0.21(-0.46%)
Dec 11, 2015 47.31 47.34 46.71 46.84 323,892 -0.93(-1.95%)
Dec 10, 2015 47.70 48.05 47.57 47.77 338,406 +0.03(+0.06%)
Dec 09, 2015 48.23 48.61 47.59 47.74 159,849 -0.57(-1.18%)
Dec 08, 2015 48.31 48.64 48.01 48.31 252,878 -0.44(-0.91%)
Dec 07, 2015 49.49 49.49 48.59 48.75 157,968 -0.76(-1.53%)
Dec 04, 2015 49.06 49.59 49.00 49.51 138,194 +0.38(+0.77%)
Dec 03, 2015 49.96 50.20 48.96 49.13 342,994 -0.71(-1.43%)
Dec 02, 2015 50.32 50.41 49.77 49.84 813,009 -0.49(-0.98%)
Dec 01, 2015 50.19 50.38 49.97 50.34 259,964 +0.33(+0.66%)
Nov 30, 2015 50.23 50.38 49.97 50.01 610,260 -0.07(-0.15%)
Nov 27, 2015 49.98 50.23 49.87 50.08 50,853 +0.09(+0.17%)
Nov 25, 2015 49.73 50.00 50.00 50.00 123,788 +0.23(+0.47%)
Nov 24, 2015 49.18 49.81 49.06 49.77 108,228 +0.43(+0.87%)
Nov 23, 2015 49.13 49.52 49.06 49.34 189,645 +0.18(+0.37%)
Nov 20, 2015 49.02 49.41 49.02 49.15 344,971 +0.29(+0.60%)
Nov 19, 2015 48.91 48.97 48.69 48.86 130,309 -0.14(-0.28%)
Nov 18, 2015 48.44 49.03 48.24 49.00 116,839 +0.73(+1.51%)
Nov 17, 2015 48.55 48.91 48.22 48.27 197,770 -0.23(-0.48%)
Nov 16, 2015 47.89 48.50 47.82 48.50 186,085 +0.59(+1.23%)
Nov 13, 2015 48.10 48.44 47.76 47.91 119,628 -0.32(-0.66%)
Nov 12, 2015 48.90 48.90 48.20 48.23 173,987 -0.99(-2.01%)
Nov 11, 2015 49.73 49.76 49.18 49.21 231,420 -0.43(-0.86%)
Nov 10, 2015 49.35 49.67 49.30 49.64 511,197 +0.14(+0.28%)
Nov 09, 2015 50.17 50.17 49.34 49.51 636,264 -0.70(-1.40%)
Nov 06, 2015 49.90 50.21 49.52 50.21 107,766 +0.21(+0.43%)
Nov 05, 2015 49.74 50.11 49.52 50.00 196,793 +0.21(+0.43%)
Nov 04, 2015 50.03 50.11 49.63 49.78 630,947 -0.17(-0.35%)
Nov 03, 2015 49.52 50.22 49.52 49.96 415,837 +0.32(+0.65%)
Nov 02, 2015 48.76 49.77 48.76 49.63 242,492 +0.83(+1.70%)
Oct 30, 2015 48.80 49.05 48.62 48.80 144,976 -0.13(-0.26%)
Oct 29, 2015 49.14 49.27 48.77 48.93 203,834 -0.39(-0.79%)
Oct 28, 2015 48.07 49.32 48.07 49.32 362,473 +1.37(+2.86%)
Oct 27, 2015 48.39 48.46 47.82 47.95 285,003 -0.66(-1.37%)
Oct 26, 2015 48.88 48.93 48.56 48.61 161,162 -0.25(-0.52%)
Oct 23, 2015 48.85 48.97 48.41 48.87 316,147 +0.40(+0.83%)
Oct 22, 2015 48.22 48.77 48.20 48.46 256,232 +0.46(+0.97%)
Oct 21, 2015 48.84 48.84 48.00 48.00 233,969 -0.72(-1.47%)
Oct 20, 2015 48.38 48.86 48.34 48.72 122,442 +0.28(+0.57%)
Oct 19, 2015 48.21 48.57 48.12 48.44 252,688 -0.03(-0.05%)
Oct 16, 2015 48.61 48.61 48.09 48.47 111,027 -0.14(-0.28%)
Oct 15, 2015 47.77 48.60 47.42 48.60 162,885 +0.91(+1.92%)
Oct 14, 2015 48.18 48.37 47.62 47.69 132,840 -0.48(-0.99%)
Oct 13, 2015 48.45 48.88 48.14 48.17 141,596 -0.51(-1.04%)
Oct 12, 2015 48.67 48.74 48.45 48.67 228,278 +0.03(+0.06%)
Oct 09, 2015 48.80 48.91 48.57 48.64 160,300 -0.04(-0.08%)
Oct 08, 2015 47.92 48.76 47.89 48.68 187,416 +0.68(+1.41%)
Oct 07, 2015 47.57 48.04 47.34 48.00 217,039 +0.67(+1.41%)
Oct 06, 2015 47.38 47.77 47.10 47.34 199,768 -0.05(-0.10%)
Oct 05, 2015 46.40 47.46 46.40 47.38 790,945 +1.38(+2.99%)
Oct 02, 2015 45.09 46.03 44.77 46.01 628,203 +0.48(+1.06%)
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.