Skip to main content

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

96.07 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 67.93 68.86 67.93 68.64 375,014 +0.94(+1.38%)
Jun 27, 2019 66.59 67.74 66.59 67.70 182,689 +1.29(+1.94%)
Jun 26, 2019 66.44 66.77 66.39 66.41 188,293 +0.23(+0.35%)
Jun 25, 2019 66.46 66.61 66.16 66.18 304,797 -0.22(-0.33%)
Jun 24, 2019 67.28 67.29 66.40 66.40 249,241 -0.73(-1.08%)
Jun 21, 2019 67.62 67.62 67.07 67.12 826,894 -0.59(-0.87%)
Jun 20, 2019 67.90 67.99 67.40 67.71 188,732 +0.48(+0.71%)
Jun 19, 2019 67.32 67.38 66.99 67.24 193,470 +0.03(+0.04%)
Jun 18, 2019 66.77 67.76 66.75 67.21 210,125 +0.85(+1.28%)
Jun 17, 2019 66.56 66.74 66.32 66.36 228,040 -0.08(-0.12%)
Jun 14, 2019 67.05 67.05 66.44 66.44 147,771 -0.65(-0.97%)
Jun 13, 2019 66.58 67.15 66.56 67.09 237,381 +0.87(+1.31%)
Jun 12, 2019 66.42 66.46 66.07 66.22 174,176 -0.24(-0.37%)
Jun 11, 2019 67.06 67.29 66.30 66.47 197,672 -0.10(-0.15%)
Jun 10, 2019 66.27 67.03 66.27 66.57 174,081 +0.52(+0.79%)
Jun 07, 2019 65.81 66.29 65.57 66.04 182,975 +0.47(+0.72%)
Jun 06, 2019 65.80 66.03 64.83 65.57 256,348 -0.20(-0.30%)
Jun 05, 2019 66.33 66.38 65.24 65.77 757,968 -0.46(-0.69%)
Jun 04, 2019 64.93 66.26 64.93 66.23 309,676 +1.94(+3.01%)
Jun 03, 2019 63.84 64.63 63.79 64.30 312,990 +0.54(+0.84%)
May 31, 2019 64.03 64.06 63.59 63.76 225,568 -0.97(-1.49%)
May 30, 2019 65.17 65.62 64.40 64.72 265,996 -0.30(-0.47%)
May 29, 2019 65.18 65.24 64.56 65.03 188,890 -0.55(-0.84%)
May 28, 2019 66.30 66.50 65.57 65.57 174,672 -0.58(-0.88%)
May 24, 2019 66.06 66.29 65.79 66.15 182,106 +0.49(+0.74%)
May 23, 2019 66.48 66.54 65.31 65.67 314,257 -1.48(-2.20%)
May 22, 2019 67.71 67.74 66.97 67.14 262,496 -0.82(-1.21%)
May 21, 2019 67.51 68.12 67.51 67.97 178,770 +0.83(+1.24%)
May 20, 2019 67.23 67.58 67.02 67.13 600,257 -0.53(-0.79%)
May 17, 2019 68.26 68.79 67.61 67.67 202,750 -1.09(-1.59%)
May 16, 2019 68.74 69.31 68.65 68.76 192,480 +0.17(+0.24%)
May 15, 2019 68.11 68.75 67.84 68.59 222,160 -0.04(-0.06%)
May 14, 2019 68.03 68.88 67.87 68.63 284,737 +0.78(+1.15%)
May 13, 2019 68.77 69.05 67.68 67.85 308,313 -2.20(-3.15%)
May 10, 2019 69.77 70.12 68.80 70.06 221,439 +0.11(+0.16%)
May 09, 2019 69.49 70.07 68.93 69.95 248,833 -0.10(-0.14%)
May 08, 2019 70.45 70.72 70.02 70.05 235,143 -0.57(-0.80%)
May 07, 2019 71.24 71.35 70.05 70.61 292,804 -1.20(-1.67%)
May 06, 2019 70.82 71.95 70.78 71.81 299,688 -0.01(-0.01%)
May 03, 2019 70.55 71.87 70.53 71.82 315,752 +1.65(+2.35%)
May 02, 2019 69.96 70.60 69.55 70.18 322,586 +0.11(+0.16%)
May 01, 2019 70.98 71.09 70.06 70.06 214,944 -0.76(-1.08%)
Apr 30, 2019 71.10 71.17 70.44 70.82 340,617 -0.23(-0.33%)
Apr 29, 2019 70.84 71.41 70.77 71.06 288,473 +0.36(+0.51%)
Apr 26, 2019 70.10 70.76 69.84 70.70 243,822 +0.62(+0.88%)
Apr 25, 2019 70.76 70.99 69.69 70.08 311,121 -0.96(-1.35%)
Apr 24, 2019 70.80 71.33 70.75 71.04 160,392 +0.27(+0.38%)
Apr 23, 2019 69.99 71.02 69.93 70.77 189,844 +0.86(+1.23%)
Apr 22, 2019 70.37 70.39 69.65 69.91 212,855 -0.57(-0.81%)
Apr 18, 2019 70.77 70.82 70.25 70.48 208,835 -0.23(-0.32%)
Apr 17, 2019 71.09 71.09 70.39 70.71 217,708 -0.12(-0.16%)
Apr 16, 2019 70.48 70.85 70.28 70.82 196,922 +0.58(+0.83%)
Apr 15, 2019 70.64 70.65 70.03 70.25 249,859 -0.27(-0.39%)
Apr 12, 2019 70.61 70.80 70.21 70.52 132,342 +0.38(+0.54%)
Apr 11, 2019 70.23 70.36 69.93 70.13 174,500 -0.01(-0.01%)
Apr 10, 2019 69.22 70.22 69.20 70.14 196,379 +1.03(+1.48%)
Apr 09, 2019 69.84 69.86 69.02 69.12 334,404 -0.97(-1.39%)
Apr 08, 2019 69.95 70.12 69.74 70.09 216,191 -0.06(-0.09%)
Apr 05, 2019 69.75 70.19 69.71 70.15 267,074 +0.62(+0.89%)
Apr 04, 2019 68.85 69.63 68.85 69.54 312,886 +0.70(+1.02%)
Apr 03, 2019 69.08 69.38 68.69 68.83 278,224 +0.25(+0.36%)
Apr 02, 2019 69.02 69.02 68.31 68.58 208,602 -0.40(-0.58%)
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.