Skip to main content

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

96.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 30.80 31.03 30.65 30.82 139,645 -0.02(-0.05%)
Mar 29, 2007 30.87 30.95 30.55 30.83 179,722 +0.15(+0.50%)
Mar 28, 2007 30.74 30.85 30.53 30.68 115,500 -0.20(-0.64%)
Mar 27, 2007 30.93 30.93 30.73 30.88 195,404 -0.15(-0.49%)
Mar 26, 2007 31.07 31.25 30.86 31.03 107,285 -0.19(-0.61%)
Mar 23, 2007 31.15 31.29 31.14 31.22 110,023 +0.05(+0.15%)
Mar 22, 2007 31.29 31.29 31.04 31.17 152,589 -0.02(-0.08%)
Mar 21, 2007 30.72 31.26 30.62 31.19 224,528 +0.53(+1.72%)
Mar 20, 2007 30.35 30.67 30.31 30.67 133,920 +0.26(+0.86%)
Mar 19, 2007 30.35 30.54 30.29 30.41 157,319 +0.28(+0.92%)
Mar 16, 2007 30.24 30.34 30.01 30.13 90,109 -0.14(-0.45%)
Mar 15, 2007 30.01 30.29 30.01 30.27 195,653 +0.32(+1.06%)
Mar 14, 2007 29.66 30.05 29.43 29.95 207,103 +0.24(+0.80%)
Mar 13, 2007 30.43 30.34 29.64 29.71 242,699 -0.71(-2.35%)
Mar 12, 2007 30.30 30.50 30.23 30.43 91,852 +0.06(+0.19%)
Mar 09, 2007 30.42 30.45 30.13 30.37 195,404 +0.12(+0.39%)
Mar 08, 2007 30.08 30.41 30.08 30.25 287,007 +0.30(+1.00%)
Mar 07, 2007 29.98 30.20 29.86 29.96 414,455 -0.02(-0.07%)
Mar 06, 2007 29.61 30.13 29.61 29.98 202,622 +0.70(+2.39%)
Mar 05, 2007 29.59 30.01 29.23 29.28 524,728 -0.65(-2.17%)
Mar 02, 2007 30.47 30.47 29.93 29.93 587,706 -0.55(-1.81%)
Mar 01, 2007 29.98 30.72 29.83 30.48 740,327 -0.15(-0.49%)
Feb 28, 2007 30.54 30.85 30.31 30.63 355,710 +0.30(+0.98%)
Feb 27, 2007 31.17 31.30 30.33 30.33 347,993 -1.38(-4.35%)
Feb 26, 2007 31.89 31.91 31.48 31.71 406,965 -0.05(-0.16%)
Feb 23, 2007 31.78 31.87 31.66 31.76 331,066 -0.16(-0.52%)
Feb 22, 2007 31.87 31.95 31.67 31.93 156,323 +0.06(+0.20%)
Feb 21, 2007 31.72 31.87 31.66 31.86 216,811 +0.06(+0.18%)
Feb 20, 2007 31.44 31.87 31.30 31.80 243,446 +0.28(+0.88%)
Feb 16, 2007 31.40 31.54 31.26 31.53 133,173 +0.12(+0.37%)
Feb 15, 2007 31.38 31.54 31.29 31.41 786,097 +0.03(+0.09%)
Feb 14, 2007 31.38 31.58 31.29 31.38 354,142 +0.05(+0.17%)
Feb 13, 2007 31.11 31.33 31.10 31.33 146,147 +0.29(+0.94%)
Feb 12, 2007 31.12 31.12 30.91 31.04 142,976 -0.07(-0.23%)
Feb 09, 2007 31.47 31.51 30.98 31.11 219,549 -0.35(-1.10%)
Feb 08, 2007 31.49 31.50 31.32 31.46 157,070 -0.07(-0.23%)
Feb 07, 2007 31.27 31.53 31.27 31.53 133,920 +0.23(+0.74%)
Feb 06, 2007 31.13 31.31 31.07 31.29 290,990 +0.18(+0.58%)
Feb 05, 2007 31.26 31.29 31.07 31.11 190,674 -0.17(-0.54%)
Feb 02, 2007 31.32 31.34 31.15 31.28 155,825 +0.08(+0.27%)
Feb 01, 2007 30.97 31.25 30.97 31.20 326,337 +0.29(+0.92%)
Jan 31, 2007 30.71 31.03 30.58 30.91 343,015 +0.14(+0.44%)
Jan 30, 2007 30.59 30.80 30.55 30.78 411,468 +0.22(+0.74%)
Jan 29, 2007 30.44 30.68 30.39 30.55 185,696 +0.16(+0.54%)
Jan 26, 2007 30.32 30.46 30.06 30.39 231,746 +0.11(+0.37%)
Jan 25, 2007 30.69 30.69 30.21 30.27 173,001 -0.38(-1.25%)
Jan 24, 2007 30.40 30.68 30.37 30.66 346,002 +0.35(+1.14%)
Jan 23, 2007 30.07 30.49 30.00 30.31 352,723 +0.26(+0.86%)
Jan 22, 2007 30.23 30.23 29.95 30.05 310,406 -0.33(-1.07%)
Jan 19, 2007 30.08 30.38 30.01 30.38 303,187 +0.29(+0.97%)
Jan 18, 2007 30.34 30.38 30.03 30.09 536,179 -0.30(-0.99%)
Jan 17, 2007 30.33 30.56 30.33 30.39 177,979 -0.05(-0.16%)
Jan 16, 2007 30.67 30.73 30.38 30.44 245,686 -0.18(-0.58%)
Jan 12, 2007 30.37 30.61 30.35 30.61 420,927 +0.27(+0.90%)
Jan 11, 2007 30.01 30.43 30.01 30.34 377,615 +0.37(+1.24%)
Jan 10, 2007 29.73 30.01 29.73 29.97 295,222 +0.04(+0.12%)
Jan 09, 2007 29.89 29.99 29.53 29.93 265,849 +0.09(+0.30%)
Jan 08, 2007 29.85 29.95 29.58 29.84 392,799 +0.03(+0.12%)
Jan 05, 2007 30.19 30.21 29.75 29.81 297,213 -0.53(-1.76%)
Jan 04, 2007 30.28 30.43 30.03 30.34 305,427 +0.02(+0.05%)
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.