Skip to main content

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

102.76 +0.39 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.30 25.65 25.14 25.30 1,382,522 -0.35(-1.36%)
May 27, 2010 25.26 25.66 25.02 25.65 3,143,131 +1.04(+4.22%)
May 26, 2010 24.68 25.25 24.52 24.61 1,060,075 -0.03(-0.13%)
May 25, 2010 24.08 24.65 23.69 24.64 1,138,325 -0.06(-0.23%)
May 24, 2010 25.00 25.19 24.70 24.70 1,259,102 -0.40(-1.61%)
May 21, 2010 24.33 25.29 24.12 25.10 1,833,381 +0.31(+1.26%)
May 20, 2010 24.91 25.43 24.78 24.79 1,988,897 -1.43(-5.46%)
May 19, 2010 26.36 26.73 25.86 26.22 1,468,445 -0.35(-1.31%)
May 18, 2010 27.47 27.55 26.44 26.57 1,858,259 -0.53(-1.96%)
May 17, 2010 27.09 27.36 26.26 27.10 1,131,048 +0.15(+0.56%)
May 14, 2010 26.95 27.32 26.59 26.95 895,858 -0.49(-1.78%)
May 13, 2010 27.59 27.81 27.28 27.44 3,314,781 -0.21(-0.76%)
May 12, 2010 26.94 27.70 26.91 27.65 1,555,675 +0.84(+3.14%)
May 11, 2010 26.89 27.21 26.76 26.81 1,675,069 +0.19(+0.70%)
May 10, 2010 26.23 26.65 26.19 26.62 4,123,829 +1.40(+5.53%)
May 07, 2010 25.74 26.11 25.03 25.23 1,336,127 -0.82(-3.14%)
May 06, 2010 26.05 27.11 0.0405 26.05 494 -0.99(-3.67%)
May 05, 2010 27.10 27.38 26.90 27.04 1,609,635 -0.34(-1.23%)
May 04, 2010 27.84 27.85 27.21 27.37 1,380,278 -0.89(-3.13%)
May 03, 2010 27.83 28.28 27.79 28.26 965,662 +0.59(+2.15%)
Apr 30, 2010 28.66 28.66 27.64 27.66 1,206,725 -0.98(-3.42%)
Apr 29, 2010 28.10 28.64 27.95 28.64 786,087 +0.78(+2.80%)
Apr 28, 2010 28.00 28.04 27.76 27.86 1,004,513 +0.02(+0.07%)
Apr 27, 2010 28.35 28.66 27.78 27.84 1,997,533 -0.66(-2.30%)
Apr 26, 2010 28.66 28.84 28.49 28.50 871,851 -0.15(-0.53%)
Apr 23, 2010 28.40 28.66 28.21 28.65 1,207,716 +0.30(+1.07%)
Apr 22, 2010 27.72 28.38 27.57 28.35 1,068,926 +0.40(+1.41%)
Apr 21, 2010 27.72 28.00 27.67 27.95 761,233 +0.23(+0.85%)
Apr 20, 2010 27.51 27.72 27.37 27.72 493,202 +0.37(+1.36%)
Apr 19, 2010 27.19 27.48 26.91 27.34 815,843 -0.02(-0.07%)
Apr 16, 2010 27.64 27.74 27.21 27.36 2,866,009 -0.35(-1.26%)
Apr 15, 2010 27.66 27.77 27.58 27.71 952,267 +0.03(+0.12%)
Apr 14, 2010 27.29 27.69 27.25 27.68 570,911 +0.55(+2.01%)
Apr 13, 2010 26.99 27.15 26.82 27.13 674,744 +0.06(+0.22%)
Apr 12, 2010 27.01 27.12 26.90 27.07 295,643 +0.11(+0.41%)
Apr 09, 2010 26.86 26.99 26.69 26.96 301,343 +0.13(+0.50%)
Apr 08, 2010 26.79 26.94 26.57 26.83 463,746 -0.04(-0.15%)
Apr 07, 2010 26.89 27.01 26.70 26.87 394,562 -0.02(-0.09%)
Apr 06, 2010 26.60 26.95 26.54 26.90 2,103,811 +0.21(+0.79%)
Apr 05, 2010 26.24 26.68 26.18 26.68 915,279 +0.48(+1.84%)
Apr 01, 2010 26.13 26.20 26.20 26.20 2,306,693 +0.26(+1.00%)
Mar 31, 2010 26.11 26.37 25.91 25.94 1,543,714 -0.25(-0.96%)
Mar 30, 2010 26.16 26.33 26.03 26.20 2,053,379 +0.09(+0.34%)
Mar 29, 2010 26.18 26.26 25.98 26.11 6,716,384 +0.09(+0.36%)
Mar 26, 2010 26.16 26.31 25.95 26.01 509,136 -0.03(-0.11%)
Mar 25, 2010 26.40 26.60 26.04 26.04 2,743,345 -0.15(-0.59%)
Mar 24, 2010 26.46 26.49 26.20 26.20 924,218 -0.36(-1.34%)
Mar 23, 2010 26.36 26.57 26.14 26.55 624,901 +0.25(+0.94%)
Mar 22, 2010 25.75 26.35 25.72 26.30 947,916 +0.39(+1.51%)
Mar 19, 2010 26.22 26.30 25.81 25.91 391,919 -0.27(-1.03%)
Mar 18, 2010 26.22 26.38 26.12 26.18 329,394 -0.05(-0.18%)
Mar 17, 2010 26.10 26.35 26.10 26.23 358,827 +0.19(+0.74%)
Mar 16, 2010 25.95 26.04 25.76 26.04 290,851 +0.23(+0.89%)
Mar 15, 2010 25.66 25.86 25.63 25.81 988,031 -0.03(-0.12%)
Mar 12, 2010 25.99 25.99 25.68 25.84 1,052,265 +0.00(+0.00%)
Mar 11, 2010 25.73 25.87 25.56 25.84 482,755 -0.00(-0.02%)
Mar 10, 2010 25.63 25.95 25.61 25.84 643,764 +0.25(+0.99%)
Mar 09, 2010 25.40 25.74 25.37 25.59 373,675 +0.09(+0.36%)
Mar 08, 2010 25.44 25.54 25.40 25.50 457,220 +0.05(+0.19%)
Mar 05, 2010 25.09 25.45 24.96 25.45 615,683 +0.54(+2.16%)
Mar 04, 2010 24.87 24.94 24.76 24.91 997,240 +0.08(+0.33%)
Mar 03, 2010 24.78 24.98 24.72 24.83 5,083,842 +0.14(+0.56%)
Mar 02, 2010 24.61 24.84 24.56 24.69 4,261,635 +0.14(+0.56%)
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.