Skip to main content

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

105.77 -1.80 (-1.67%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.20 16.23 16.02 16.02 127,825 -0.23(-1.45%)
Nov 27, 2002 15.88 16.25 15.83 16.25 374,579 +0.48(+3.05%)
Nov 26, 2002 15.99 15.99 15.67 15.77 261,737 -0.20(-1.27%)
Nov 25, 2002 15.85 16.02 15.79 15.98 802,067 +0.09(+0.54%)
Nov 22, 2002 15.74 15.94 15.68 15.89 309,027 +0.02(+0.13%)
Nov 21, 2002 15.58 15.88 15.54 15.87 643,339 +0.33(+2.13%)
Nov 20, 2002 15.12 15.54 15.11 15.54 833,438 +0.47(+3.12%)
Nov 19, 2002 15.21 15.29 15.07 15.07 680,329 -0.10(-0.63%)
Nov 18, 2002 15.43 15.44 15.16 15.16 257,991 -0.19(-1.25%)
Nov 15, 2002 15.27 15.44 15.27 15.36 1,164,473 +0.03(+0.17%)
Nov 14, 2002 15.16 15.35 15.16 15.33 332,439 +0.27(+1.82%)
Nov 13, 2002 14.85 15.17 14.75 15.06 940,662 +0.02(+0.14%)
Nov 12, 2002 14.88 15.10 14.86 15.04 521,133 +0.20(+1.37%)
Nov 11, 2002 15.14 15.17 14.83 14.83 636,784 -0.31(-2.07%)
Nov 08, 2002 15.38 15.48 15.13 15.15 559,059 -0.16(-1.06%)
Nov 07, 2002 15.65 15.65 15.31 15.31 1,093,771 -0.46(-2.94%)
Nov 06, 2002 15.55 15.83 15.47 15.77 1,987,142 +0.31(+1.97%)
Nov 05, 2002 15.61 15.64 15.40 15.47 746,349 -0.07(-0.48%)
Nov 04, 2002 15.67 15.85 15.52 15.54 1,206,145 +0.03(+0.19%)
Nov 01, 2002 15.06 15.51 15.06 15.51 1,374,237 +0.33(+2.17%)
Oct 31, 2002 15.17 15.27 15.10 15.18 1,786,742 -0.01(-0.07%)
Oct 30, 2002 14.93 15.20 14.93 15.19 2,295,234 +0.27(+1.79%)
Oct 29, 2002 14.99 15.01 14.73 14.93 224,279 -0.11(-0.75%)
Oct 28, 2002 15.31 15.31 14.98 15.04 2,294,297 -0.25(-1.65%)
Oct 25, 2002 14.98 15.29 14.97 15.29 760,395 +0.32(+2.13%)
Oct 24, 2002 15.16 15.25 14.95 14.97 1,495,507 -0.11(-0.71%)
Oct 23, 2002 14.73 15.09 14.69 15.08 230,366 +0.18(+1.23%)
Oct 22, 2002 14.97 15.03 14.75 14.90 862,468 -0.15(-1.01%)
Oct 21, 2002 14.80 15.13 14.71 15.05 5,197,286 +0.19(+1.29%)
Oct 18, 2002 14.81 14.91 14.67 14.86 685,011 +0.02(+0.16%)
Oct 17, 2002 14.74 14.86 14.64 14.83 392,371 +0.46(+3.19%)
Oct 16, 2002 14.59 14.66 14.30 14.37 252,372 -0.36(-2.46%)
Oct 15, 2002 14.48 14.79 14.48 14.74 428,424 +0.58(+4.07%)
Oct 14, 2002 14.01 14.17 13.95 14.16 156,855 +0.09(+0.61%)
Oct 11, 2002 13.96 14.27 13.96 14.07 279,997 +0.35(+2.57%)
Oct 10, 2002 13.38 13.81 13.35 13.72 347,422 +0.29(+2.15%)
Oct 09, 2002 13.95 13.95 13.37 13.43 228,493 -0.57(-4.04%)
Oct 08, 2002 14.09 14.10 13.76 14.00 427,020 +0.15(+1.09%)
Oct 07, 2002 14.31 14.31 13.85 13.85 288,894 -0.51(-3.58%)
Oct 04, 2002 14.74 14.74 14.24 14.36 361,468 -0.39(-2.66%)
Oct 03, 2002 14.97 15.09 14.74 14.76 175,584 -0.22(-1.44%)
Oct 02, 2002 15.09 15.29 14.92 14.97 371,769 -0.25(-1.66%)
Oct 01, 2002 14.85 15.22 14.67 15.22 661,600 +0.42(+2.86%)
Sep 30, 2002 14.69 14.97 14.49 14.80 1,400,926 -0.07(-0.49%)
Sep 27, 2002 15.12 15.27 14.86 14.87 151,704 -0.30(-1.96%)
Sep 26, 2002 15.02 15.20 14.99 15.17 270,633 +0.28(+1.85%)
Sep 25, 2002 14.76 14.92 14.57 14.89 307,623 +0.33(+2.26%)
Sep 24, 2002 14.49 14.76 14.49 14.57 571,233 -0.13(-0.90%)
Sep 23, 2002 14.97 14.99 14.55 14.70 449,963 -0.37(-2.48%)
Sep 20, 2002 15.05 15.19 14.97 15.07 301,068 +0.10(+0.64%)
Sep 19, 2002 15.24 15.38 14.97 14.98 384,411 -0.47(-3.04%)
Sep 18, 2002 15.38 15.57 15.28 15.45 380,666 -0.07(-0.47%)
Sep 17, 2002 15.90 15.93 15.51 15.52 249,563 -0.32(-2.05%)
Sep 16, 2002 15.80 15.96 15.75 15.84 68,360 -0.14(-0.90%)
Sep 13, 2002 15.73 16.03 15.72 15.99 271,101 +0.09(+0.56%)
Sep 12, 2002 16.07 16.09 15.86 15.90 302,940 -0.22(-1.35%)
Sep 11, 2002 16.33 16.37 16.11 16.11 312,773 -0.16(-0.97%)
Sep 10, 2002 16.12 16.28 16.06 16.27 446,685 +0.06(+0.37%)
Sep 09, 2002 15.98 16.23 15.81 16.21 330,566 +0.14(+0.88%)
Sep 06, 2002 15.93 16.12 15.82 16.07 202,741 +0.36(+2.31%)
Sep 05, 2002 15.92 15.94 15.69 15.71 237,857 -0.30(-1.86%)
Sep 04, 2002 15.56 16.04 15.55 16.01 230,366 +0.44(+2.86%)
Sep 03, 2002 15.86 15.88 15.56 15.56 554,845 -0.55(-3.41%)
Aug 30, 2002 16.06 16.27 16.06 16.11 213,510 -0.01(-0.08%)
Aug 29, 2002 15.86 16.24 15.86 16.12 359,127 +0.09(+0.56%)
Aug 28, 2002 16.24 16.34 16.02 16.03 217,255 -0.38(-2.34%)
Aug 27, 2002 16.83 16.83 16.32 16.42 270,633 -0.26(-1.55%)
Aug 26, 2002 16.39 16.74 16.31 16.68 361,468 +0.21(+1.27%)
Aug 23, 2002 16.69 16.78 16.43 16.47 219,128 -0.38(-2.23%)
Aug 22, 2002 16.70 16.91 16.62 16.84 339,930 +0.16(+0.97%)
Aug 21, 2002 16.57 16.74 16.38 16.68 1,096,580 +0.22(+1.32%)
Aug 20, 2002 16.56 16.59 16.36 16.46 502,404 +0.12(+0.76%)
Aug 16, 2002 16.02 16.44 16.02 16.34 503,340 +0.15(+0.92%)
Aug 15, 2002 16.19 16.27 16.06 16.19 720,128 +0.13(+0.84%)
Aug 14, 2002 15.64 16.13 15.48 16.05 368,492 +0.36(+2.30%)
Aug 13, 2002 16.02 16.20 15.65 15.69 300,131 -0.37(-2.27%)
Aug 12, 2002 15.86 16.18 15.82 16.06 416,251 +0.32(+2.06%)
Aug 07, 2002 15.86 15.87 15.39 15.73 4,963,174 +0.14(+0.92%)
Aug 06, 2002 15.31 15.59 15.29 15.59 331,034 +0.53(+3.55%)
Aug 05, 2002 15.33 15.43 14.98 15.06 558,123 -0.37(-2.40%)
Aug 02, 2002 15.91 15.98 15.35 15.43 644,276 -0.62(-3.89%)
Aug 01, 2002 16.18 16.27 15.91 16.05 733,707 -0.13(-0.79%)
Jul 31, 2002 16.47 16.49 16.13 16.18 573,106 -0.26(-1.56%)
Jul 30, 2002 16.55 16.64 16.04 16.43 575,447 -0.17(-1.04%)
Jul 29, 2002 16.02 16.61 16.02 16.61 1,463,200 +0.82(+5.17%)
Jul 26, 2002 15.44 15.79 15.42 15.79 301,068 +0.36(+2.34%)
Jul 25, 2002 15.32 15.74 15.16 15.43 1,052,099 +0.01(+0.07%)
Jul 24, 2002 14.48 15.43 14.36 15.42 918,655 +0.60(+4.03%)
Jul 23, 2002 15.44 15.52 14.74 14.82 603,540 -0.68(-4.37%)
Jul 22, 2002 15.68 15.99 15.27 15.50 2,326,137 -0.38(-2.39%)
Jul 19, 2002 16.02 16.21 15.71 15.88 1,128,419 -0.95(-5.65%)
Jul 17, 2002 17.00 17.11 16.45 16.83 514,578 -0.40(-2.29%)
Jul 12, 2002 17.45 17.59 17.13 17.22 249,095 -0.14(-0.80%)
Jul 11, 2002 17.51 17.56 17.12 17.36 1,378,451 -0.31(-1.74%)
Jul 10, 2002 18.09 18.11 17.61 17.67 1,254,372 -0.44(-2.43%)
Jul 09, 2002 18.24 18.40 18.05 18.11 533,307 -0.18(-1.00%)
Jul 08, 2002 18.60 18.65 18.29 18.29 1,141,062 -0.29(-1.54%)
Jul 05, 2002 18.16 18.58 18.16 18.58 288,426 +0.54(+2.98%)
Jul 04, 2002 18.12 18.22 17.73 18.04 858,254 +0.00(+0.00%)
Jul 03, 2002 18.12 18.22 17.73 18.04 858,254 -0.16(-0.90%)
Jul 02, 2002 18.69 18.75 18.17 18.21 953,304 -0.54(-2.90%)
Jul 01, 2002 19.22 19.31 18.75 18.75 1,140,593 -0.46(-2.38%)
Jun 28, 2002 19.06 19.27 19.06 19.21 20,086,810 +0.13(+0.69%)
Jun 27, 2002 18.89 19.08 18.69 19.08 1,218,318 +0.30(+1.62%)
Jun 26, 2002 18.42 18.79 18.32 18.77 1,127,483 +0.05(+0.29%)
Jun 25, 2002 19.07 19.22 18.69 18.72 609,627 -0.47(-2.44%)
Jun 21, 2002 19.08 19.26 18.94 19.19 1,419,655 +0.11(+0.57%)
Jun 20, 2002 19.16 19.31 18.98 19.08 328,225 +0.05(+0.28%)
Jun 19, 2002 19.18 19.51 19.02 19.03 950,026 -0.32(-1.68%)
Jun 18, 2002 19.30 19.48 19.22 19.35 378,325 +0.02(+0.10%)
Jun 17, 2002 18.87 19.33 18.86 19.33 490,698 +0.48(+2.56%)
Jun 14, 2002 18.58 18.86 18.40 18.85 790,830 -0.16(-0.82%)
Jun 12, 2002 18.85 19.14 18.77 19.00 1,345,207 +0.00(+0.01%)
Jun 11, 2002 19.24 19.35 18.95 19.00 988,420 -0.25(-1.29%)
Jun 10, 2002 19.41 19.49 19.13 19.25 558,123 -0.13(-0.67%)
Jun 07, 2002 18.91 19.44 18.91 19.38 1,171,964 +0.24(+1.25%)
Jun 06, 2002 19.40 19.46 19.10 19.14 670,965 -0.36(-1.84%)
Jun 05, 2002 19.48 19.57 19.35 19.50 895,712 -0.68(-3.37%)
May 31, 2002 20.16 20.37 20.11 20.18 728,556 -0.17(-0.82%)
May 28, 2002 20.47 20.47 20.05 20.34 586,216 -0.09(-0.46%)
May 27, 2002 20.66 20.67 20.44 20.44 883,070 +0.00(+0.00%)
May 24, 2002 20.66 20.67 20.44 20.44 883,070 -0.26(-1.24%)
May 23, 2002 20.33 20.70 20.23 20.70 1,655,171 +0.37(+1.83%)
May 22, 2002 20.40 20.45 20.18 20.32 1,053,504 -0.08(-0.41%)
May 21, 2002 20.74 20.76 20.29 20.41 1,029,156 -0.25(-1.19%)
May 20, 2002 20.77 20.85 20.62 20.65 938,320 -0.23(-1.10%)
May 17, 2002 20.84 20.94 20.67 20.88 1,170,560 +0.11(+0.52%)
May 16, 2002 21.15 21.17 20.74 20.77 1,265,609 -0.41(-1.95%)
May 15, 2002 21.03 21.23 20.96 21.19 1,190,693 +0.04(+0.20%)
May 14, 2002 20.75 21.14 20.67 21.14 1,389,220 +0.64(+3.12%)
May 13, 2002 20.43 20.63 20.31 20.50 2,166,940 +0.13(+0.63%)
May 10, 2002 20.77 20.78 20.33 20.37 1,734,770 -0.35(-1.71%)
May 09, 2002 21.03 21.03 20.69 20.73 979,524 -0.33(-1.55%)
May 08, 2002 20.97 21.06 20.84 21.06 1,450,558 +0.38(+1.85%)
May 07, 2002 20.89 20.91 20.66 20.67 1,319,923 -0.16(-0.79%)
May 06, 2002 21.23 21.29 20.78 20.84 1,804,067 -0.38(-1.78%)
May 03, 2002 21.17 21.28 21.05 21.22 1,424,805 +0.06(+0.27%)
May 02, 2002 21.02 21.23 20.97 21.16 2,838,842 +0.14(+0.68%)
May 01, 2002 20.97 21.09 20.65 21.02 1,493,166 +0.08(+0.37%)
Apr 30, 2002 20.64 20.94 20.59 20.94 1,602,262 +0.32(+1.55%)
Apr 29, 2002 20.60 20.67 20.49 20.62 1,573,701 +0.05(+0.23%)
Apr 26, 2002 20.84 20.87 20.57 20.57 646,617 -0.31(-1.49%)
Apr 25, 2002 20.70 20.88 20.63 20.88 671,433 +0.10(+0.50%)
Apr 24, 2002 20.96 21.09 20.72 20.78 1,294,171 -0.10(-0.47%)
Apr 23, 2002 20.88 20.96 20.76 20.88 331,502 -0.01(-0.05%)
Apr 22, 2002 21.02 21.02 20.81 20.89 1,024,005 -0.15(-0.69%)
Apr 19, 2002 21.06 21.10 20.95 21.03 477,120 +0.08(+0.39%)
Apr 18, 2002 21.11 21.14 20.88 20.95 504,745 -0.15(-0.71%)
Apr 17, 2002 21.21 21.22 21.09 21.10 1,202,399 -0.06(-0.29%)
Apr 16, 2002 20.87 21.17 20.87 21.16 671,901 +0.41(+1.95%)
Apr 15, 2002 20.82 20.94 20.67 20.76 751,031 -0.03(-0.16%)
Apr 12, 2002 20.50 20.79 20.38 20.79 1,357,849 +0.34(+1.64%)
Apr 11, 2002 20.60 20.71 20.42 20.46 675,647 -0.15(-0.75%)
Apr 10, 2002 20.29 20.62 20.29 20.61 587,152 +0.37(+1.85%)
Apr 09, 2002 20.25 20.33 20.19 20.24 444,344 +0.00(+0.02%)
Apr 08, 2002 19.84 20.24 19.81 20.23 616,651 +0.29(+1.47%)
Apr 05, 2002 20.02 20.10 19.94 19.94 161,069 -0.07(-0.37%)
Apr 04, 2002 19.93 20.04 19.88 20.01 255,182 +0.04(+0.19%)
Apr 03, 2002 20.11 20.14 19.88 19.98 987,952 -0.10(-0.50%)
Apr 02, 2002 20.07 20.18 20.05 20.08 173,242 -0.09(-0.46%)
Apr 01, 2002 20.08 20.24 19.89 20.17 821,733 +0.04(+0.20%)
Mar 29, 2002 20.28 20.36 20.10 20.13 682,670 +0.00(+0.00%)
Mar 28, 2002 20.28 20.36 20.10 20.13 682,670 -0.09(-0.46%)
Mar 27, 2002 20.05 20.23 20.04 20.22 644,744 +0.18(+0.92%)
Mar 26, 2002 19.77 20.04 19.77 20.04 479,929 +0.26(+1.32%)
Mar 25, 2002 20.04 20.05 19.77 19.78 355,850 -0.18(-0.92%)
Mar 22, 2002 20.09 20.20 19.92 19.96 462,137 -0.16(-0.81%)
Mar 21, 2002 19.91 20.13 19.82 20.12 584,811 +0.25(+1.26%)
Mar 20, 2002 20.07 20.07 19.87 19.87 860,595 -0.19(-0.94%)
Mar 19, 2002 20.00 20.08 19.95 20.06 824,542 +0.09(+0.44%)
Mar 18, 2002 19.83 20.01 19.76 19.97 896,649 +0.19(+0.98%)
Mar 15, 2002 19.58 19.84 19.58 19.78 507,086 +0.08(+0.40%)
Mar 14, 2002 19.65 19.75 19.57 19.70 144,681 +0.09(+0.44%)
Mar 13, 2002 19.70 19.71 19.58 19.61 381,134 -0.14(-0.71%)
Mar 12, 2002 19.56 19.79 19.56 19.76 146,085 +0.05(+0.26%)
Mar 11, 2002 19.65 19.80 19.54 19.70 370,365 +0.06(+0.32%)
Mar 08, 2002 19.65 19.73 19.54 19.64 352,104 +0.10(+0.51%)
Mar 07, 2002 19.60 19.63 19.45 19.54 249,563 +0.05(+0.27%)
Mar 06, 2002 19.16 19.49 19.11 19.49 222,874 +0.33(+1.73%)
Mar 05, 2002 19.20 19.31 19.13 19.16 354,913 -0.10(-0.51%)
Mar 04, 2002 18.92 19.28 18.92 19.26 601,667 +0.42(+2.22%)
Mar 01, 2002 18.59 18.84 18.57 18.84 115,651 +0.30(+1.60%)
Feb 28, 2002 18.65 18.65 18.45 18.54 140,935 -0.11(-0.58%)
Feb 27, 2002 18.61 18.67 18.52 18.65 258,927 +0.08(+0.43%)
Feb 26, 2002 18.47 18.58 18.37 18.57 174,647 +0.14(+0.77%)
Feb 25, 2002 18.26 18.43 18.24 18.43 282,807 +0.20(+1.10%)
Feb 22, 2002 17.96 18.26 17.94 18.23 326,820 +0.27(+1.49%)
Feb 21, 2002 18.22 18.30 17.93 17.96 114,714 -0.27(-1.46%)
Feb 20, 2002 18.07 18.23 17.87 18.23 183,543 +0.25(+1.37%)
Feb 19, 2002 18.15 18.22 17.98 17.98 93,644 -0.25(-1.35%)
Feb 18, 2002 18.30 18.38 18.16 18.23 1,076,915 +0.00(+0.00%)
Feb 15, 2002 18.30 18.38 18.16 18.23 1,076,915 -0.08(-0.42%)
Feb 14, 2002 18.48 18.51 18.25 18.31 62,742 -0.09(-0.48%)
Feb 13, 2002 18.28 18.42 18.25 18.39 486,953 +0.11(+0.62%)
Feb 12, 2002 18.24 18.34 18.11 18.28 308,091 +0.02(+0.11%)
Feb 11, 2002 18.09 18.31 18.01 18.26 583,407 +0.16(+0.90%)
Feb 08, 2002 17.72 18.10 17.71 18.10 181,670 +0.38(+2.16%)
Feb 07, 2002 17.85 17.94 17.72 17.72 221,938 -0.20(-1.13%)
Feb 06, 2002 18.08 18.13 17.87 17.92 886,348 -0.21(-1.17%)
Feb 05, 2002 18.10 18.19 17.99 18.13 151,236 -0.00(-0.02%)
Feb 04, 2002 18.43 18.43 18.10 18.13 166,219 -0.32(-1.74%)
Feb 01, 2002 18.63 18.64 18.44 18.45 188,226 -0.16(-0.88%)
Jan 31, 2002 18.50 18.62 18.38 18.62 219,597 +0.13(+0.68%)
Jan 30, 2002 18.27 18.49 18.04 18.49 361,468 +0.21(+1.17%)
Jan 29, 2002 18.55 18.56 18.19 18.28 198,995 -0.28(-1.48%)
Jan 28, 2002 18.41 18.56 18.39 18.56 153,109 +0.12(+0.63%)
Jan 25, 2002 18.32 18.44 18.27 18.44 192,440 +0.11(+0.62%)
Jan 24, 2002 18.31 18.39 18.26 18.33 75,384 +0.11(+0.60%)
Jan 23, 2002 17.96 18.22 17.86 18.22 107,691 +0.34(+1.91%)
Jan 22, 2002 18.19 18.19 17.88 17.88 230,834 -0.26(-1.46%)
Jan 21, 2002 18.28 18.29 18.09 18.14 82,407 +0.00(+0.00%)
Jan 18, 2002 18.28 18.29 18.09 18.14 82,407 -0.16(-0.88%)
Jan 17, 2002 18.27 18.33 18.10 18.30 129,229 +0.18(+0.99%)
Jan 16, 2002 18.32 18.32 18.12 18.12 130,634 -0.22(-1.18%)
Jan 15, 2002 18.29 18.39 18.19 18.34 294,981 +0.08(+0.46%)
Jan 14, 2002 18.47 18.48 18.20 18.25 129,229 -0.34(-1.81%)
Jan 11, 2002 18.76 18.78 18.55 18.59 98,327 -0.15(-0.80%)
Jan 10, 2002 18.77 18.79 18.66 18.74 130,634 +0.51(+2.81%)
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.