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, 2011 30.17 30.41 30.06 30.37 382,767 +0.33(+1.10%)
Jun 29, 2011 29.97 30.08 29.74 30.03 523,640 +0.18(+0.60%)
Jun 28, 2011 29.54 29.85 29.48 29.85 205,314 +0.40(+1.36%)
Jun 27, 2011 29.19 29.51 29.11 29.45 324,218 +0.23(+0.80%)
Jun 24, 2011 29.45 29.57 29.11 29.22 141,550 -0.18(-0.62%)
Jun 23, 2011 29.06 29.49 28.78 29.40 271,791 -0.02(-0.06%)
Jun 22, 2011 29.47 29.78 29.42 29.42 232,609 -0.19(-0.65%)
Jun 21, 2011 29.38 29.65 29.31 29.61 202,738 +0.46(+1.57%)
Jun 20, 2011 29.09 29.16 29.03 29.16 148,326 +0.28(+0.97%)
Jun 17, 2011 29.03 29.17 28.75 28.88 178,297 +0.10(+0.34%)
Jun 16, 2011 28.64 29.00 28.49 28.78 415,629 +0.13(+0.47%)
Jun 15, 2011 28.82 28.98 28.52 28.64 174,035 -0.43(-1.49%)
Jun 14, 2011 28.72 29.18 28.70 29.08 189,329 +0.60(+2.11%)
Jun 13, 2011 28.54 28.69 28.33 28.48 569,497 -0.04(-0.12%)
Jun 10, 2011 28.74 28.78 28.37 28.51 339,875 -0.40(-1.37%)
Jun 09, 2011 28.89 29.06 28.79 28.91 267,997 +0.08(+0.27%)
Jun 08, 2011 29.00 29.10 28.79 28.83 1,128,738 -0.26(-0.90%)
Jun 07, 2011 29.21 29.36 29.09 29.09 288,012 +0.03(+0.11%)
Jun 06, 2011 29.35 29.45 29.03 29.06 299,898 -0.34(-1.15%)
Jun 03, 2011 29.42 29.70 29.38 29.40 315,242 -0.16(-0.54%)
May 24, 2011 29.76 29.83 29.50 29.56 307,020 -0.16(-0.54%)
May 23, 2011 29.75 29.89 29.63 29.72 309,335 -0.51(-1.67%)
May 20, 2011 30.36 30.41 30.03 30.22 130,765 -0.25(-0.81%)
May 19, 2011 30.55 30.60 30.20 30.47 176,693 +0.08(+0.27%)
May 18, 2011 30.07 30.39 30.02 30.38 118,153 +0.33(+1.10%)
May 17, 2011 29.94 30.14 29.88 30.05 250,358 -0.09(-0.28%)
May 16, 2011 30.35 30.64 30.14 30.14 267,688 -0.39(-1.27%)
May 13, 2011 30.99 31.06 30.47 30.53 115,505 -0.45(-1.44%)
May 12, 2011 30.60 31.07 30.46 30.97 209,121 +0.23(+0.76%)
May 11, 2011 31.20 31.20 30.60 30.74 165,234 -0.53(-1.68%)
May 10, 2011 30.84 31.27 30.84 31.27 173,907 +0.59(+1.93%)
May 09, 2011 30.40 30.74 30.34 30.67 137,040 +0.21(+0.70%)
May 06, 2011 30.70 30.83 30.32 30.46 191,193 +0.11(+0.38%)
May 05, 2011 30.28 30.79 30.21 30.35 259,508 -0.16(-0.51%)
May 04, 2011 30.85 30.87 30.35 30.50 163,856 -0.32(-1.05%)
May 03, 2011 31.04 31.16 30.64 30.83 208,538 -0.27(-0.87%)
May 02, 2011 31.13 31.15 31.07 31.10 312,895 -0.31(-1.00%)
Apr 29, 2011 31.40 31.51 31.31 31.41 135,706 +0.02(+0.05%)
Apr 28, 2011 31.24 31.40 31.17 31.40 181,664 +0.11(+0.35%)
Apr 27, 2011 31.11 31.30 31.07 31.29 197,613 +0.21(+0.68%)
Apr 26, 2011 30.80 31.22 30.75 31.07 240,846 +0.37(+1.20%)
Apr 25, 2011 30.78 30.81 30.57 30.71 416,139 -0.08(-0.27%)
Apr 21, 2011 30.76 30.80 30.59 30.79 140,756 +0.19(+0.63%)
Apr 20, 2011 30.52 30.64 30.41 30.60 214,634 +0.53(+1.75%)
Apr 19, 2011 30.15 30.30 29.92 30.07 399,499 -0.02(-0.08%)
Apr 18, 2011 30.11 30.14 29.87 30.09 303,064 -0.44(-1.46%)
Apr 15, 2011 30.32 30.54 30.15 30.54 212,827 +0.27(+0.90%)
Apr 14, 2011 29.90 30.27 29.87 30.27 115,206 +0.15(+0.48%)
Apr 13, 2011 30.39 30.39 29.95 30.12 226,905 -0.15(-0.48%)
Apr 12, 2011 30.46 30.60 30.24 30.27 164,434 -0.39(-1.28%)
Apr 11, 2011 30.91 30.98 30.53 30.66 140,140 -0.26(-0.83%)
Apr 08, 2011 31.37 31.48 30.80 30.91 146,680 -0.39(-1.25%)
Apr 07, 2011 31.51 31.60 31.24 31.31 107,925 -0.20(-0.62%)
Apr 06, 2011 31.49 31.63 31.42 31.50 168,542 +0.16(+0.52%)
Apr 05, 2011 31.22 31.58 31.18 31.34 325,495 +0.04(+0.13%)
Apr 04, 2011 31.20 31.34 31.19 31.30 193,631 +0.13(+0.43%)
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.