Skip to main content

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

96.37 +0.28 (+0.29%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.90 61.65 60.66 61.54 1,408,230 +0.49(+0.81%)
Jan 30, 2017 61.58 61.60 60.62 61.05 1,293,073 -0.94(-1.52%)
Jan 27, 2017 62.32 62.42 61.72 61.99 358,230 -0.28(-0.46%)
Jan 26, 2017 62.71 62.81 62.19 62.27 663,009 -0.44(-0.70%)
Jan 25, 2017 62.49 62.81 62.49 62.72 369,776 +0.71(+1.14%)
Jan 24, 2017 61.33 62.21 61.30 62.01 469,240 +0.91(+1.49%)
Jan 23, 2017 61.28 61.43 60.79 61.10 408,457 -0.32(-0.51%)
Jan 20, 2017 61.26 61.59 61.13 61.42 414,577 +0.33(+0.54%)
Jan 19, 2017 61.83 61.94 60.85 61.09 392,715 -0.68(-1.09%)
Jan 18, 2017 61.69 61.79 61.34 61.76 323,688 +0.17(+0.28%)
Jan 17, 2017 62.11 62.17 61.50 61.59 380,065 -0.75(-1.21%)
Jan 13, 2017 62.34 62.34 62.34 0 +0.45(+0.73%)
Jan 12, 2017 62.57 62.57 61.19 61.89 613,004 -0.73(-1.17%)
Jan 11, 2017 62.44 62.69 62.07 62.62 462,670 +0.22(+0.35%)
Jan 10, 2017 61.89 62.57 61.81 62.40 395,855 +0.57(+0.93%)
Jan 09, 2017 62.30 62.47 61.80 61.83 710,369 -0.66(-1.05%)
Jan 06, 2017 62.98 63.00 62.45 62.49 700,243 -0.33(-0.53%)
Jan 05, 2017 63.76 63.76 62.53 62.82 1,005,052 -1.10(-1.72%)
Jan 04, 2017 63.10 63.98 63.09 63.92 1,024,548 +1.15(+1.84%)
Jan 03, 2017 63.00 63.20 62.26 62.77 2,796,587 +0.48(+0.76%)
Dec 30, 2016 62.29 62.29 62.29 0 -0.28(-0.44%)
Dec 29, 2016 62.52 62.93 62.23 62.57 350,435 +0.12(+0.19%)
Dec 28, 2016 63.24 63.32 62.25 62.45 342,602 -0.69(-1.09%)
Dec 27, 2016 62.86 63.37 62.84 63.14 315,053 +0.37(+0.60%)
Dec 23, 2016 62.76 62.76 62.76 0 +0.20(+0.32%)
Dec 22, 2016 63.26 63.31 62.39 62.56 381,155 -0.73(-1.15%)
Dec 21, 2016 63.63 63.67 63.28 63.29 447,031 -0.39(-0.62%)
Dec 20, 2016 63.26 63.81 63.19 63.68 362,640 +0.68(+1.08%)
Dec 19, 2016 62.83 63.20 62.68 63.00 247,379 +0.25(+0.40%)
Dec 16, 2016 63.26 63.62 62.64 62.75 368,564 -0.35(-0.55%)
Dec 15, 2016 62.60 63.46 62.45 63.10 380,972 +0.59(+0.95%)
Dec 14, 2016 63.20 63.35 62.40 62.51 398,344 -0.87(-1.37%)
Dec 13, 2016 63.66 63.97 62.99 63.38 859,925 -0.03(-0.04%)
Dec 12, 2016 64.05 64.23 63.26 63.40 649,252 -0.70(-1.09%)
Dec 09, 2016 64.14 64.22 63.73 64.10 640,954 +0.19(+0.29%)
Dec 08, 2016 63.06 63.98 62.89 63.91 689,786 +1.03(+1.64%)
Dec 07, 2016 62.14 62.98 62.02 62.88 682,709 +0.71(+1.15%)
Dec 06, 2016 61.61 62.26 61.25 62.17 785,786 +0.66(+1.07%)
Dec 05, 2016 60.82 61.55 60.80 61.51 642,001 +1.13(+1.87%)
Dec 02, 2016 60.29 60.68 60.24 60.37 282,627 +0.12(+0.20%)
Dec 01, 2016 60.62 60.86 60.04 60.26 419,604 -0.11(-0.18%)
Nov 30, 2016 60.83 61.00 60.25 60.36 535,495 -0.16(-0.26%)
Nov 29, 2016 60.53 60.85 60.37 60.52 637,070 -0.01(-0.01%)
Nov 28, 2016 61.29 61.29 60.43 60.53 486,966 -0.73(-1.19%)
Nov 25, 2016 61.15 61.26 61.06 61.26 216,082 +0.21(+0.34%)
Nov 23, 2016 61.05 61.05 61.05 0 +0.32(+0.53%)
Nov 22, 2016 60.03 60.74 59.94 60.73 705,185 +0.98(+1.64%)
Nov 21, 2016 59.77 59.95 59.34 59.75 584,105 +0.28(+0.47%)
Nov 18, 2016 59.36 59.53 59.22 59.47 396,366 +0.18(+0.30%)
Nov 17, 2016 59.32 59.63 59.15 59.29 455,672 +0.13(+0.22%)
Nov 16, 2016 58.95 59.21 58.83 59.16 353,941 +0.09(+0.15%)
Nov 15, 2016 58.78 59.17 58.47 59.07 587,000 +0.16(+0.26%)
Nov 14, 2016 58.57 59.39 58.46 58.92 553,574 +1.02(+1.75%)
Nov 11, 2016 56.52 58.02 56.47 57.90 843,544 +1.47(+2.60%)
Nov 10, 2016 55.83 56.74 55.57 56.43 715,959 +1.14(+2.07%)
Nov 09, 2016 53.14 55.41 53.14 55.29 516,714 +1.71(+3.19%)
Nov 08, 2016 53.32 53.81 53.05 53.58 217,073 +0.13(+0.24%)
Nov 07, 2016 53.10 53.57 53.10 53.45 430,615 +1.26(+2.42%)
Nov 04, 2016 52.01 52.71 51.96 52.19 244,468 +0.28(+0.54%)
Nov 03, 2016 52.10 52.33 51.82 51.91 748,654 -0.05(-0.10%)
Nov 02, 2016 52.44 52.58 51.90 51.96 332,379 -0.56(-1.06%)
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.