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 (%)
Jun 30, 2006 27.95 28.03 27.61 27.91 420,347 +0.11(+0.39%)
Jun 29, 2006 26.98 27.82 26.98 27.80 423,084 +0.97(+3.61%)
Jun 28, 2006 26.84 26.84 26.52 26.83 289,937 +0.12(+0.44%)
Jun 27, 2006 27.21 27.32 26.66 26.71 3,295,332 -0.49(-1.82%)
Jun 26, 2006 27.02 27.22 26.97 27.21 398,695 +0.40(+1.50%)
Jun 23, 2006 26.62 27.00 26.57 26.80 213,284 -0.06(-0.22%)
Jun 22, 2006 26.72 26.92 26.64 26.87 266,294 -0.04(-0.15%)
Jun 21, 2006 26.40 27.04 26.40 26.91 319,802 +0.50(+1.90%)
Jun 20, 2006 26.50 26.78 26.39 26.40 662,500 -0.12(-0.45%)
Jun 19, 2006 26.98 27.05 26.46 26.52 151,066 -0.43(-1.61%)
Jun 16, 2006 27.22 27.22 26.80 26.96 476,841 -0.29(-1.05%)
Jun 15, 2006 26.58 27.32 26.57 27.24 842,685 +0.90(+3.40%)
Jun 14, 2006 26.29 26.48 26.05 26.35 415,618 +0.13(+0.51%)
Jun 13, 2006 26.50 26.88 26.17 26.21 777,729 -0.36(-1.34%)
Jun 12, 2006 27.22 27.22 26.56 26.57 350,413 -0.66(-2.42%)
Jun 09, 2006 27.50 27.69 27.11 27.23 336,476 -0.21(-0.76%)
Jun 08, 2006 27.16 27.49 26.61 27.44 1,412,605 +0.07(+0.25%)
Jun 07, 2006 27.62 27.93 27.34 27.37 441,252 -0.20(-0.73%)
Jun 06, 2006 27.83 27.83 27.24 27.57 526,616 -0.20(-0.71%)
Jun 05, 2006 28.52 28.52 27.72 27.77 281,226 -0.83(-2.89%)
Jun 02, 2006 28.71 28.72 28.29 28.60 292,923 +0.08(+0.30%)
Jun 01, 2006 28.07 28.51 27.98 28.51 224,981 +0.53(+1.91%)
May 31, 2006 27.64 28.01 27.62 27.98 296,159 +0.39(+1.43%)
May 30, 2006 28.24 28.24 27.58 27.58 216,022 -0.75(-2.64%)
May 26, 2006 28.48 28.48 28.21 28.33 232,447 +0.04(+0.14%)
May 25, 2006 28.13 28.29 27.90 28.29 465,642 +0.52(+1.88%)
May 24, 2006 27.68 27.96 27.11 27.77 404,419 +0.08(+0.29%)
May 23, 2006 28.19 28.36 27.68 27.69 550,756 -0.24(-0.86%)
May 22, 2006 27.89 28.15 27.51 27.93 892,459 -0.25(-0.90%)
May 19, 2006 27.87 28.24 27.64 28.18 728,701 +0.35(+1.26%)
May 18, 2006 28.23 28.41 27.83 27.83 348,920 -0.25(-0.90%)
May 17, 2006 28.28 28.51 28.05 28.09 1,659,487 -0.44(-1.55%)
May 16, 2006 28.61 28.82 28.42 28.53 961,646 -0.07(-0.25%)
May 15, 2006 28.46 28.69 28.26 28.60 2,370,518 -0.12(-0.43%)
May 12, 2006 29.17 29.17 28.70 28.73 766,778 -0.61(-2.08%)
May 11, 2006 30.12 30.12 29.33 29.34 375,798 -0.71(-2.37%)
May 10, 2006 30.07 30.18 29.91 30.05 304,372 -0.15(-0.51%)
May 09, 2006 30.18 30.26 30.11 30.20 229,212 -0.02(-0.05%)
May 08, 2006 30.09 30.26 30.06 30.22 346,929 +0.09(+0.29%)
May 05, 2006 30.11 30.30 30.06 30.13 2,814,757 +0.20(+0.67%)
May 04, 2006 29.61 29.93 29.61 29.93 492,520 +0.34(+1.15%)
May 03, 2006 29.52 29.69 29.37 29.59 193,125 +0.06(+0.20%)
May 02, 2006 29.36 29.53 29.21 29.53 402,677 +0.22(+0.77%)
May 01, 2006 29.55 29.61 29.26 29.30 11,133,848 -0.01(-0.04%)
Apr 28, 2006 29.09 29.49 29.03 29.31 174,709 +0.19(+0.66%)
Apr 27, 2006 29.23 29.55 28.94 29.12 598,789 -0.33(-1.13%)
Apr 26, 2006 29.46 29.72 29.35 29.45 408,898 +0.09(+0.31%)
Apr 25, 2006 29.50 29.50 29.23 29.36 344,440 -0.12(-0.42%)
Apr 24, 2006 29.65 29.65 29.36 29.48 223,737 -0.23(-0.76%)
Apr 21, 2006 29.85 29.91 29.57 29.71 289,688 -0.01(-0.04%)
Apr 20, 2006 29.85 29.85 29.43 29.72 1,592,789 -0.08(-0.26%)
Apr 19, 2006 29.64 29.83 29.51 29.80 616,459 +0.27(+0.93%)
Apr 18, 2006 28.97 29.57 28.93 29.53 429,555 +0.76(+2.63%)
Apr 17, 2006 28.78 28.88 28.59 28.77 412,134 +0.00(+0.01%)
Apr 13, 2006 28.72 28.92 28.53 28.77 242,651 +0.05(+0.17%)
Apr 12, 2006 28.51 28.75 28.51 28.72 327,517 +0.14(+0.51%)
Apr 11, 2006 29.01 29.07 28.51 28.57 261,565 -0.36(-1.25%)
Apr 10, 2006 29.03 29.21 28.83 28.93 153,057 -0.10(-0.33%)
Apr 07, 2006 29.55 29.65 28.99 29.03 296,408 -0.39(-1.34%)
Apr 06, 2006 29.39 29.47 29.22 29.42 213,533 +0.03(+0.11%)
Apr 05, 2006 29.33 29.48 29.12 29.39 321,046 +0.15(+0.51%)
Apr 04, 2006 29.23 29.39 29.06 29.24 386,749 +0.15(+0.52%)
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.