Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

100.95 +0.43 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 60.78 60.88 59.67 60.74 1,372,379 +0.31(+0.52%)
Dec 28, 2018 60.16 61.33 59.84 60.42 1,436,417 +0.37(+0.61%)
Dec 27, 2018 58.96 60.12 58.08 60.06 1,380,849 +0.26(+0.43%)
Dec 26, 2018 57.42 59.84 56.99 59.80 1,187,980 +2.63(+4.59%)
Dec 24, 2018 58.07 58.41 57.16 57.17 703,556 -1.13(-1.94%)
Dec 21, 2018 59.85 60.26 58.19 58.30 1,100,378 -1.37(-2.30%)
Dec 20, 2018 60.23 60.72 59.08 59.67 988,716 -0.73(-1.20%)
Dec 19, 2018 61.77 62.56 60.16 60.40 1,160,461 -1.39(-2.24%)
Dec 18, 2018 62.27 62.79 61.63 61.79 1,011,151 -0.02(-0.04%)
Dec 17, 2018 62.90 63.59 61.47 61.81 903,873 -1.34(-2.12%)
Dec 14, 2018 63.67 64.28 62.91 63.15 698,982 -0.93(-1.45%)
Dec 13, 2018 65.26 65.28 63.95 64.08 939,055 -1.15(-1.76%)
Dec 12, 2018 65.06 65.94 65.00 65.23 2,599,926 +0.76(+1.18%)
Dec 11, 2018 65.37 65.69 64.10 64.47 631,815 -0.07(-0.11%)
Dec 10, 2018 65.18 65.39 63.71 64.54 806,552 -0.61(-0.94%)
Dec 07, 2018 66.37 67.03 64.81 65.15 1,496,979 -1.16(-1.75%)
Dec 06, 2018 65.90 66.33 64.82 66.31 778,605 -0.39(-0.58%)
Dec 04, 2018 69.75 69.80 66.56 66.70 465,188 -3.16(-4.52%)
Dec 03, 2018 70.42 70.42 68.92 69.86 315,442 +0.53(+0.76%)
Nov 30, 2018 68.73 69.43 68.55 69.33 406,958 +0.48(+0.69%)
Nov 29, 2018 69.06 69.33 68.49 68.85 1,124,529 -0.46(-0.67%)
Nov 28, 2018 68.20 69.39 67.27 69.31 291,080 +1.33(+1.96%)
Nov 27, 2018 68.30 68.48 67.85 67.98 268,383 -0.55(-0.81%)
Nov 26, 2018 68.50 69.02 68.18 68.54 238,136 +0.64(+0.94%)
Nov 23, 2018 67.56 68.47 67.56 67.90 110,354 -0.18(-0.27%)
Nov 21, 2018 68.08 68.08 68.08 0 +0.66(+0.98%)
Nov 20, 2018 68.12 68.39 67.31 67.42 295,690 -1.38(-2.01%)
Nov 19, 2018 69.52 69.80 68.54 68.80 227,783 -0.83(-1.20%)
Nov 16, 2018 69.06 69.79 68.85 69.64 220,490 +0.13(+0.19%)
Nov 15, 2018 68.33 69.64 68.19 69.50 631,182 +0.79(+1.15%)
Nov 14, 2018 69.77 70.10 68.35 68.71 385,568 -0.52(-0.76%)
Nov 13, 2018 69.64 70.30 69.18 69.23 262,815 -0.18(-0.26%)
Nov 12, 2018 70.60 70.62 69.37 69.41 215,199 -1.17(-1.66%)
Nov 09, 2018 71.38 71.42 70.16 70.59 440,108 -1.11(-1.55%)
Nov 08, 2018 71.63 72.06 71.31 71.70 220,392 -0.24(-0.34%)
Nov 07, 2018 71.34 71.98 70.70 71.94 257,118 +1.00(+1.41%)
Nov 06, 2018 70.69 71.14 70.53 70.94 313,510 +0.20(+0.28%)
Nov 05, 2018 70.53 70.89 70.04 70.75 511,600 +0.33(+0.46%)
Nov 02, 2018 70.34 70.75 69.87 70.42 430,948 +0.39(+0.55%)
Nov 01, 2018 69.15 70.19 69.14 70.03 465,345 +1.10(+1.60%)
Oct 31, 2018 69.93 69.93 68.87 68.93 255,637 -0.37(-0.54%)
Oct 30, 2018 67.92 69.36 67.92 69.31 394,032 +1.45(+2.14%)
Oct 29, 2018 68.73 69.50 67.21 67.85 685,502 -0.15(-0.22%)
Oct 26, 2018 67.88 68.81 66.73 68.00 410,011 -0.60(-0.87%)
Oct 25, 2018 67.28 68.87 67.28 68.60 392,355 +1.50(+2.23%)
Oct 24, 2018 69.40 69.54 67.05 67.10 597,038 -2.38(-3.43%)
Oct 23, 2018 69.22 69.94 68.26 69.48 328,903 -0.61(-0.88%)
Oct 22, 2018 70.35 70.80 69.92 70.09 476,697 -0.11(-0.16%)
Oct 19, 2018 70.84 71.25 69.90 70.20 406,522 -0.52(-0.74%)
Oct 18, 2018 71.83 71.96 70.51 70.73 333,119 -1.40(-1.94%)
Oct 17, 2018 72.29 72.33 71.24 72.13 470,034 -0.37(-0.51%)
Oct 16, 2018 71.30 72.63 70.59 72.49 555,908 +1.64(+2.32%)
Oct 15, 2018 70.36 71.33 70.14 70.85 554,444 +0.47(+0.66%)
Oct 12, 2018 71.38 71.57 69.59 70.38 808,464 -0.23(-0.32%)
Oct 11, 2018 71.89 72.38 70.59 70.61 525,375 -1.63(-2.25%)
Oct 10, 2018 73.97 73.98 72.16 72.24 516,121 -1.93(-2.61%)
Oct 09, 2018 74.21 74.71 74.06 74.18 379,649 -0.17(-0.23%)
Oct 08, 2018 73.96 74.49 73.76 74.34 375,677 +0.26(+0.35%)
Oct 05, 2018 74.79 74.89 73.48 74.08 474,130 -0.67(-0.90%)
Oct 04, 2018 75.26 75.44 74.53 74.75 524,298 -0.69(-0.91%)
Oct 03, 2018 74.91 75.78 74.77 75.44 1,082,356 +0.75(+1.00%)
Oct 02, 2018 75.41 75.68 74.58 74.69 1,030,130 -0.77(-1.03%)
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.