Skip to main content

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

96.08 -1.87 (-1.91%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 19.05 19.25 19.00 19.07 770,908 -0.16(-0.82%)
May 28, 2002 19.35 19.35 18.95 19.23 620,293 -0.09(-0.46%)
May 27, 2002 19.53 19.54 19.32 19.32 934,404 +0.00(+0.00%)
May 24, 2002 19.53 19.54 19.32 19.32 934,404 -0.24(-1.24%)
May 23, 2002 19.22 19.56 19.12 19.56 1,751,388 +0.35(+1.83%)
May 22, 2002 19.28 19.33 19.08 19.21 1,114,745 -0.08(-0.41%)
May 21, 2002 19.60 19.62 19.17 19.29 1,088,982 -0.23(-1.19%)
May 20, 2002 19.63 19.71 19.48 19.52 992,866 -0.22(-1.10%)
May 17, 2002 19.70 19.79 19.54 19.74 1,238,605 +0.10(+0.52%)
May 16, 2002 19.99 20.01 19.60 19.63 1,339,180 -0.39(-1.95%)
May 15, 2002 19.87 20.06 19.81 20.02 1,259,909 +0.04(+0.20%)
May 14, 2002 19.61 19.98 19.54 19.98 1,469,977 +0.61(+3.12%)
May 13, 2002 19.30 19.50 19.19 19.38 2,292,907 +0.12(+0.63%)
May 10, 2002 19.63 19.64 19.22 19.26 1,835,613 -0.34(-1.71%)
May 09, 2002 19.87 19.88 19.55 19.59 1,036,465 -0.31(-1.55%)
May 08, 2002 19.82 19.90 19.69 19.90 1,534,880 +0.36(+1.85%)
May 07, 2002 19.74 19.76 19.53 19.54 1,396,651 -0.16(-0.79%)
May 06, 2002 20.07 20.12 19.64 19.69 1,908,939 -0.36(-1.78%)
May 03, 2002 20.00 20.12 19.89 20.05 1,507,630 +0.05(+0.27%)
May 02, 2002 19.86 20.06 19.82 20.00 3,003,866 +0.14(+0.68%)
May 01, 2002 19.82 19.93 19.52 19.86 1,579,965 +0.07(+0.37%)
Apr 30, 2002 19.51 19.79 19.46 19.79 1,695,403 +0.30(+1.55%)
Apr 29, 2002 19.47 19.53 19.36 19.49 1,665,181 +0.04(+0.23%)
Apr 26, 2002 19.70 19.73 19.44 19.44 684,205 -0.29(-1.49%)
Apr 25, 2002 19.56 19.74 19.50 19.74 710,464 +0.10(+0.50%)
Apr 24, 2002 19.80 19.93 19.58 19.64 1,369,402 -0.09(-0.47%)
Apr 23, 2002 19.73 19.81 19.62 19.73 350,773 -0.01(-0.05%)
Apr 22, 2002 19.86 19.87 19.67 19.74 1,083,532 -0.14(-0.69%)
Apr 19, 2002 19.90 19.94 19.79 19.88 504,855 +0.08(+0.39%)
Apr 18, 2002 19.95 19.97 19.73 19.80 534,086 -0.14(-0.71%)
Apr 17, 2002 20.04 20.06 19.93 19.94 1,272,295 -0.06(-0.29%)
Apr 16, 2002 19.72 20.00 19.72 20.00 710,959 +0.38(+1.95%)
Apr 15, 2002 19.68 19.79 19.53 19.62 794,689 -0.03(-0.16%)
Apr 12, 2002 19.37 19.65 19.26 19.65 1,436,782 +0.32(+1.64%)
Apr 11, 2002 19.47 19.57 19.30 19.33 714,923 -0.15(-0.75%)
Apr 10, 2002 19.17 19.48 19.17 19.48 621,284 +0.35(+1.85%)
Apr 09, 2002 19.13 19.21 19.08 19.12 470,174 +0.00(+0.02%)
Apr 08, 2002 18.75 19.13 18.72 19.12 652,497 +0.28(+1.47%)
Apr 05, 2002 18.92 18.99 18.84 18.84 170,432 -0.07(-0.37%)
Apr 04, 2002 18.83 18.94 18.78 18.91 270,016 +0.04(+0.19%)
Apr 03, 2002 19.00 19.03 18.78 18.88 1,045,383 -0.09(-0.50%)
Apr 02, 2002 18.96 19.08 18.95 18.97 183,313 -0.09(-0.46%)
Apr 01, 2002 18.97 19.13 18.79 19.06 869,501 +0.04(+0.20%)
Mar 29, 2002 19.16 19.24 18.99 19.02 722,354 +0.00(+0.00%)
Mar 28, 2002 19.16 19.24 18.99 19.02 722,354 -0.09(-0.46%)
Mar 27, 2002 18.95 19.12 18.94 19.11 682,224 +0.17(+0.92%)
Mar 26, 2002 18.69 18.94 18.68 18.94 507,828 +0.25(+1.32%)
Mar 25, 2002 18.94 18.95 18.68 18.69 376,536 -0.17(-0.92%)
Mar 22, 2002 18.98 19.09 18.83 18.86 489,001 -0.15(-0.81%)
Mar 21, 2002 18.81 19.02 18.73 19.02 618,807 +0.24(+1.26%)
Mar 20, 2002 18.97 18.97 18.78 18.78 910,622 -0.18(-0.94%)
Mar 19, 2002 18.90 18.98 18.85 18.96 872,473 +0.08(+0.44%)
Mar 18, 2002 18.74 18.91 18.67 18.88 948,772 +0.18(+0.98%)
Mar 15, 2002 18.51 18.75 18.51 18.69 536,564 +0.07(+0.40%)
Mar 14, 2002 18.57 18.66 18.49 18.62 153,091 +0.08(+0.44%)
Mar 13, 2002 18.62 18.63 18.51 18.54 403,290 -0.13(-0.71%)
Mar 12, 2002 18.48 18.70 18.48 18.67 154,578 +0.05(+0.26%)
Mar 11, 2002 18.57 18.71 18.47 18.62 391,894 +0.06(+0.32%)
Mar 08, 2002 18.57 18.65 18.47 18.56 372,572 +0.09(+0.51%)
Mar 07, 2002 18.52 18.55 18.38 18.47 264,070 +0.05(+0.27%)
Mar 06, 2002 18.11 18.42 18.06 18.42 235,830 +0.31(+1.73%)
Mar 05, 2002 18.15 18.25 18.08 18.11 375,545 -0.09(-0.51%)
Mar 04, 2002 17.88 18.22 17.88 18.20 636,643 +0.40(+2.22%)
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.