iShares Small Cap 600/BARRA Value Index Fund Historical Stock Prices

(ETF)
IJS 
$118.5
*  
0.76
0.65%
Get IJS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading IJS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  118.61  118.76  117.84  118.50 50,668
12/24/2014 118 118.01 117.26 117.74 64,063
12/23/2014 117.78 118.55 117.61 118.06 110,434
12/22/2014 116.72 117.3 116.3391 117.3 97,216
12/19/2014 116.48 116.9999 115.7301 116.59 141,845
12/18/2014 116.48 116.6 115.34 116.49 104,333
12/17/2014 112.01 114.98 111.9599 114.92 190,108
12/16/2014 111.98 113.76 111.77 111.98 143,808
12/15/2014 113.7 114.01 111.8685 112.25 123,234
12/12/2014 113.5 114.205 113 113.13 89,261
12/11/2014 114.82 116.0299 114.455 114.68 98,885
12/10/2014 116.43 116.62 114.14 114.22 74,654
12/09/2014 113.8 116.79 113.33 116.78 75,948
12/08/2014 116.06 116.8594 114.63 114.94 93,182
12/05/2014 115.92 116.606 115.85 116.3 98,811
12/04/2014 115.9 116 115 115.64 79,011
12/03/2014 114.85 116.4299 114.78 116.1 106,795
12/02/2014 113.96 115.45 113.9001 114.9399 96,130
12/01/2014 114.92 115.01 113.9 113.92 144,806
11/28/2014 116.77 116.95 115.48 115.49 36,056
11/26/2014 116.43 116.829 116.285 116.81 38,858
11/25/2014 116.64 117.06 116.0401 116.445 83,149
11/24/2014 115.43 116.5 115.43 116.5 120,741
11/21/2014 116.61 116.61 114.95 115.3 79,588
11/20/2014 113.48 115.24 113.48 115.19 165,980
11/19/2014 114.91 114.91 113.28 114.01 136,686
11/18/2014 114.91 115.47 114.87 115.02 98,550
11/17/2014 115.31 115.4685 114.4653 114.51 127,279
11/14/2014 115.66 115.8 115.2463 115.36 73,834
11/13/2014 116.46 116.8 115.39 115.63 71,764
11/12/2014 115.29 116.599 115.29 116.48 94,384
11/11/2014 115.55 115.76 115.35 115.68 59,816
11/10/2014 115.42 115.7 115.0901 115.65 96,447
11/07/2014 115.15 115.37 114.57 115.37 113,616
11/06/2014 114.86 115.2399 114.42 115.17 67,859
11/05/2014 115.59 115.59 114.386 114.94 211,204
11/04/2014 114.41 114.895 113.9699 114.58 340,917
11/03/2014 115 115.51 114.54 114.87 88,072
10/31/2014 114.91 115.02 114.2 114.94 110,551
10/30/2014 112.09 113.69 111.84 113.33 571,585
10/29/2014 112.87 113.49 111.82 112.59 87,133
10/28/2014 110 112.6 110 112.59 162,145
10/27/2014 109.36 109.57 108.36 109.55 63,029
10/24/2014 109.48 109.76 109.06 109.63 76,019
10/23/2014 108.69 109.99 108.58 109.36 141,274
10/22/2014 109.17 109.67 107.6901 107.73 121,229
10/21/2014 107.77 109.0299 107.38 108.87 111,995
10/20/2014 105.71 107.23 105.6608 107.23 99,289
10/17/2014 108.1 108.1 105.46 105.87 666,930
10/16/2014 104.41 107.05 103.5 106.36 235,267
10/15/2014 103.73 106.06 103.01 105.63 156,757
10/14/2014 104.54 106.13 104.252 105.02 186,831
10/13/2014 103.97 105.171 103.47 103.65 119,940
10/10/2014 104.43 105.5799 103.68 103.78 93,403
10/09/2014 107.13 107.2 104.79 104.7999 65,061
10/08/2014 104.85 107.15 104.27 107.09 121,523
10/07/2014 106 106.35 105 105.01 95,565
10/06/2014 107.7 107.87 106.5 106.56 88,559
10/03/2014 107.38 107.96 107.03 107.33 396,997
10/02/2014 105.95 107.19 105.4101 106.81 95,596
10/01/2014 107.14 107.29 105.67 105.93 270,177
09/30/2014 108.49 108.5999 107.2901 107.2901 61,426
09/29/2014 107.55 108.81 107.52 108.55 64,891
09/26/2014 108.33 108.83 108.01 108.7 100,033
09/25/2014 109.34 109.5299 107.63 108.07 253,838
09/24/2014 109.11 109.69 108.53 109.58 134,355
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?