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

95.28 -1.36 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 19.73 19.77 19.73 19.75 69,698 +0.04(+0.19%)
Nov 26, 2003 19.64 19.77 19.56 19.71 279,788 +0.06(+0.32%)
Nov 25, 2003 19.51 19.70 19.51 19.64 452,541 +0.19(+0.99%)
Nov 24, 2003 19.38 19.46 19.34 19.45 205,112 +0.41(+2.15%)
Nov 21, 2003 18.91 19.11 18.94 19.04 216,562 +0.13(+0.71%)
Nov 20, 2003 18.86 19.07 18.86 18.91 320,612 -0.13(-0.70%)
Nov 19, 2003 18.90 19.02 18.90 19.04 235,978 +0.15(+0.79%)
Nov 18, 2003 19.18 19.18 18.91 18.89 281,780 -0.13(-0.69%)
Nov 17, 2003 18.88 19.03 18.84 19.02 772,655 -0.25(-1.28%)
Nov 14, 2003 19.56 19.63 19.21 19.27 164,288 -0.25(-1.29%)
Nov 13, 2003 19.33 19.55 19.32 19.52 364,422 +0.09(+0.49%)
Nov 12, 2003 19.22 19.43 19.22 19.43 346,500 +0.33(+1.70%)
Nov 11, 2003 19.24 19.18 19.04 19.10 811,985 -0.15(-0.79%)
Nov 10, 2003 19.49 19.55 19.24 19.25 254,896 -0.25(-1.28%)
Nov 07, 2003 19.46 19.63 19.49 19.50 237,472 +0.04(+0.20%)
Nov 06, 2003 19.43 19.53 19.31 19.46 252,407 +0.07(+0.37%)
Nov 05, 2003 19.30 19.40 19.22 19.39 259,875 -0.01(-0.06%)
Nov 04, 2003 19.30 19.44 19.22 19.40 423,666 +0.15(+0.78%)
Nov 03, 2003 19.20 19.31 19.19 19.25 248,120 +0.32(+1.70%)
Oct 31, 2003 19.04 19.04 18.92 18.93 311,153 -0.11(-0.56%)
Oct 30, 2003 19.15 19.15 18.94 19.04 366,413 +0.09(+0.46%)
Oct 29, 2003 18.84 18.99 18.81 18.95 181,215 +0.13(+0.69%)
Oct 28, 2003 18.51 18.82 18.49 18.82 139,894 +0.31(+1.67%)
Oct 27, 2003 18.33 18.52 18.33 18.51 276,303 +0.28(+1.55%)
Oct 24, 2003 18.25 18.28 18.08 18.23 422,172 -0.14(-0.78%)
Oct 23, 2003 18.31 18.42 18.20 18.37 432,627 -0.02(-0.13%)
Oct 22, 2003 18.66 18.66 18.39 18.40 469,467 -0.33(-1.76%)
Oct 21, 2003 18.68 18.79 18.64 18.72 171,258 +0.09(+0.51%)
Oct 20, 2003 18.68 18.69 18.57 18.63 130,933 +0.00(+0.02%)
Oct 17, 2003 18.85 18.85 18.60 18.63 285,763 -0.25(-1.30%)
Oct 16, 2003 18.77 18.93 18.77 18.87 185,198 +0.12(+0.64%)
Oct 15, 2003 18.94 19.02 18.75 18.75 239,463 -0.19(-1.01%)
Oct 14, 2003 18.85 18.96 18.81 18.94 297,213 +0.10(+0.54%)
Oct 13, 2003 18.63 18.85 18.62 18.84 303,187 +0.32(+1.72%)
Oct 10, 2003 18.63 18.63 18.36 18.52 322,603 -0.01(-0.05%)
Oct 09, 2003 18.59 18.68 18.54 18.53 210,588 +0.19(+1.04%)
Oct 08, 2003 18.52 18.52 18.29 18.34 239,961 -0.20(-1.07%)
Oct 07, 2003 18.36 18.54 18.36 18.54 202,125 +0.16(+0.86%)
Oct 06, 2003 18.24 18.38 18.18 18.38 188,683 +0.10(+0.56%)
Oct 03, 2003 18.25 18.32 18.18 18.28 241,952 +0.32(+1.76%)
Oct 02, 2003 17.88 17.98 17.88 17.96 275,308 +0.13(+0.71%)
Oct 01, 2003 17.41 17.89 17.34 17.83 798,045 +0.48(+2.77%)
Sep 30, 2003 17.41 17.52 17.16 17.35 235,978 -0.12(-0.68%)
Sep 29, 2003 17.24 17.47 17.10 17.47 570,530 +0.24(+1.40%)
Sep 26, 2003 17.58 17.58 17.22 17.23 647,696 -0.29(-1.67%)
Sep 25, 2003 18.01 18.01 17.51 17.53 314,638 -0.45(-2.51%)
Sep 24, 2003 18.32 18.32 18.01 17.98 210,588 -0.33(-1.80%)
Sep 23, 2003 18.09 18.31 18.09 18.31 328,079 +0.17(+0.93%)
Sep 22, 2003 18.31 18.21 18.05 18.14 396,284 -0.17(-0.94%)
Sep 19, 2003 18.38 18.41 18.31 18.31 1,165,952 -0.07(-0.37%)
Sep 18, 2003 18.28 18.38 18.24 18.38 200,631 +0.11(+0.60%)
Sep 17, 2003 18.28 18.35 18.19 18.27 135,413 -0.08(-0.42%)
Sep 16, 2003 18.11 18.35 18.19 18.35 414,207 +0.23(+1.30%)
Sep 15, 2003 18.21 18.26 18.09 18.11 149,353 -0.10(-0.56%)
Sep 12, 2003 18.13 18.26 17.92 18.21 143,877 +0.10(+0.58%)
Sep 11, 2003 18.03 18.18 17.95 18.11 216,064 +0.16(+0.92%)
Sep 10, 2003 18.16 18.22 17.94 17.94 493,862 -0.41(-2.21%)
Sep 09, 2003 18.37 18.46 18.28 18.35 253,900 -0.18(-0.95%)
Sep 08, 2003 18.32 18.55 18.29 18.53 98,075 +0.23(+1.24%)
Sep 05, 2003 18.35 18.50 18.23 18.30 462,000 -0.15(-0.81%)
Sep 04, 2003 18.38 18.49 18.30 18.45 336,045 -0.01(-0.07%)
Sep 03, 2003 18.34 18.49 18.32 18.46 863,761 +0.18(+0.99%)
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.