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 (%)
Sep 30, 2004 21.95 22.09 21.93 21.97 316,566 +0.07(+0.31%)
Sep 29, 2004 21.75 21.91 21.69 21.90 257,832 +0.19(+0.88%)
Sep 28, 2004 21.52 21.73 21.44 21.71 347,924 +0.24(+1.10%)
Sep 27, 2004 21.48 21.57 21.42 21.48 443,492 -0.23(-1.08%)
Sep 24, 2004 21.77 21.83 21.70 21.71 328,512 -0.03(-0.12%)
Sep 23, 2004 21.74 21.79 21.67 21.74 256,837 +0.02(+0.09%)
Sep 22, 2004 21.95 21.95 21.71 21.72 233,940 -0.39(-1.75%)
Sep 21, 2004 21.91 22.11 21.88 22.11 310,593 +0.27(+1.24%)
Sep 20, 2004 21.94 21.94 21.81 21.83 286,702 -0.09(-0.43%)
Sep 17, 2004 22.03 22.03 21.78 21.93 1,161,740 +0.01(+0.05%)
Sep 16, 2004 21.83 21.96 21.81 21.92 537,068 +0.25(+1.17%)
Sep 15, 2004 21.77 21.77 21.65 21.66 293,172 -0.20(-0.92%)
Sep 14, 2004 21.95 21.96 21.70 21.86 506,706 -0.06(-0.26%)
Sep 13, 2004 21.92 21.98 21.84 21.92 2,544,481 +0.13(+0.59%)
Sep 10, 2004 21.70 21.81 21.58 21.79 361,861 +0.08(+0.37%)
Sep 09, 2004 21.54 21.77 21.52 21.71 436,523 +0.29(+1.36%)
Sep 08, 2004 21.66 21.69 21.41 21.42 270,774 -0.22(-1.01%)
Sep 07, 2004 21.47 21.64 21.47 21.64 430,053 +0.30(+1.42%)
Sep 03, 2004 21.55 21.55 21.28 21.34 956,171 -0.25(-1.14%)
Sep 02, 2004 21.14 21.58 21.14 21.58 727,208 +0.45(+2.13%)
Sep 01, 2004 21.05 21.24 21.04 21.13 1,128,889 +0.09(+0.43%)
Aug 31, 2004 20.92 21.04 20.82 21.04 355,888 +0.12(+0.58%)
Aug 30, 2004 21.05 21.10 20.88 20.92 282,222 -0.17(-0.83%)
Aug 27, 2004 21.09 21.16 21.01 21.10 173,713 +0.14(+0.66%)
Aug 26, 2004 21.04 21.05 20.93 20.96 202,085 -0.11(-0.51%)
Aug 25, 2004 21.00 21.06 20.84 21.06 414,623 +0.16(+0.78%)
Aug 24, 2004 21.05 21.05 20.80 20.90 379,283 +0.05(+0.22%)
Aug 23, 2004 21.14 21.14 20.85 20.86 438,514 -0.17(-0.80%)
Aug 20, 2004 20.67 21.05 20.67 21.02 157,785 +0.31(+1.51%)
Aug 19, 2004 20.76 20.84 20.65 20.71 207,560 -0.05(-0.24%)
Aug 18, 2004 20.42 20.79 20.39 20.76 483,809 +0.30(+1.44%)
Aug 17, 2004 20.55 20.58 20.41 20.47 754,584 +0.09(+0.45%)
Aug 16, 2004 20.01 20.38 20.00 20.37 344,938 +0.38(+1.88%)
Aug 13, 2004 20.07 20.10 19.90 20.00 154,799 +0.06(+0.29%)
Aug 12, 2004 20.29 20.29 19.94 19.94 188,148 -0.42(-2.06%)
Aug 11, 2004 20.11 20.40 19.99 20.36 177,197 +0.02(+0.10%)
Aug 10, 2004 20.06 20.39 20.06 20.34 235,434 +0.38(+1.90%)
Aug 09, 2004 20.01 20.13 19.94 19.96 485,303 -0.01(-0.03%)
Aug 06, 2004 20.22 20.28 19.96 19.97 493,764 -0.48(-2.37%)
Aug 05, 2004 20.79 20.79 20.42 20.45 297,154 -0.29(-1.39%)
Aug 04, 2004 20.75 20.89 20.51 20.74 224,483 -0.03(-0.14%)
Aug 03, 2004 20.88 20.92 20.75 20.77 176,202 -0.23(-1.09%)
Aug 02, 2004 20.91 21.02 20.74 20.99 308,602 +0.00(+0.01%)
Jul 30, 2004 20.94 20.99 20.85 20.99 217,515 +0.05(+0.24%)
Jul 29, 2004 20.78 20.94 20.72 20.94 199,596 +0.26(+1.25%)
Jul 28, 2004 20.69 20.77 20.44 20.68 165,251 -0.09(-0.43%)
Jul 27, 2004 20.45 20.77 20.45 20.77 338,965 +0.38(+1.84%)
Jul 26, 2004 20.59 20.68 20.34 20.40 680,917 -0.17(-0.82%)
Jul 23, 2004 20.73 20.79 20.56 20.56 533,584 -0.18(-0.86%)
Jul 22, 2004 20.92 20.98 20.63 20.74 905,401 -0.13(-0.63%)
Jul 21, 2004 21.50 21.50 20.87 20.87 550,507 -0.58(-2.72%)
Jul 20, 2004 21.15 21.46 21.10 21.46 314,575 +0.34(+1.59%)
Jul 19, 2004 21.10 21.20 21.00 21.12 929,790 +0.01(+0.04%)
Jul 16, 2004 21.39 21.39 21.11 21.11 805,852 -0.18(-0.85%)
Jul 15, 2004 21.25 21.36 21.21 21.29 226,972 +0.09(+0.41%)
Jul 14, 2004 21.16 21.41 21.16 21.21 516,661 -0.09(-0.42%)
Jul 13, 2004 21.29 21.35 21.27 21.30 421,591 +0.06(+0.27%)
Jul 12, 2004 21.25 21.31 21.10 21.24 655,034 -0.03(-0.12%)
Jul 09, 2004 21.26 21.30 21.17 21.27 302,132 +0.10(+0.49%)
Jul 08, 2004 21.50 21.52 21.14 21.16 312,087 -0.35(-1.64%)
Jul 07, 2004 21.54 21.64 21.50 21.52 170,229 -0.08(-0.35%)
Jul 06, 2004 21.80 21.80 21.50 21.59 357,382 -0.21(-0.96%)
Jul 02, 2004 21.76 21.82 21.70 21.80 300,639 +0.00(+0.01%)
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.