iShares S&P SmallCap 600 Value ETF Historical Stock Prices

(ETF)
IJS 
$116.36
*  
1.32
1.12%
Get IJS Alerts
*Delayed - data as of Apr. 28, 2016 15:50 ET  -  Find a broker to begin trading IJS now


Community Rating:
View:    IJS After Hours
 
 
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 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:50 117.04 117.70 116.1933 116.36 103,920
04/27/2016 116.95 117.8299 116.83 117.68 219,501
04/26/2016 115.64 116.98 115.4945 116.93 275,709
04/25/2016 115.89 115.89 114.54 115.17 1,118,632
04/22/2016 114.81 116.22 114.81 116.1 79,444
04/21/2016 115.66 115.89 114.5812 114.77 84,690
04/20/2016 115.74 116.2153 115.2301 115.67 85,329
04/19/2016 115.33 116.25 115.09 115.71 97,171
04/18/2016 113.6 115.08 113.58 114.98 115,623
04/15/2016 113.42 114.38 113.42 114.19 119,504
04/14/2016 113.97 114.15 113.4 113.82 98,797
04/13/2016 112.25 114.1 112.202 113.99 97,934
04/12/2016 110.34 111.92 110.1901 111.51 169,634
04/11/2016 110.68 111.79 110.21 110.21 79,652
04/08/2016 110.3 111.0699 109.7 110.13 219,807
04/07/2016 110.35 110.6099 108.8972 109.4 115,344
04/06/2016 110.42 111.11 109.7401 111.03 151,677
04/05/2016 111.07 111.5227 110.35 110.4 1,299,457
04/04/2016 113.21 113.35 111.81 111.94 995,314
04/01/2016 112.31 113.37 111.88 113.3 684,002
03/31/2016 113.31 113.6899 113.01 113.32 102,903
03/30/2016 113.8 113.9299 112.902 113.22 107,233
03/29/2016 109.96 113.16 109.715 113.16 84,095
03/28/2016 110.49 110.75 109.4618 110.2 253,375
03/24/2016 109.12 110.25 108.58 110.25 1,472,338
03/23/2016 111.22 111.22 109.61 109.64 218,149
03/22/2016 111.94 112.4999 111.5801 112 67,249
03/21/2016 112.62 113 112.0101 112.48 179,648
03/18/2016 112.45 113.07 112.2887 112.79 76,655
03/17/2016 109.33 112.2658 109.03 111.86 131,152
03/16/2016 107.98 109.6899 107.91 109.3 173,436
03/15/2016 109.28 109.28 108.26 108.49 60,648
03/14/2016 110.19 110.33 109.365 110.01 64,739
03/11/2016 109.15 110.61 109.11 110.48 62,083
03/10/2016 109.31 109.5499 107.303 108.3 68,393
03/09/2016 108.85 109.31 108.3201 109.06 48,368
03/08/2016 110.45 110.45 108.27 108.36 66,614
03/07/2016 109.1 111.14 109.1 111.14 162,545
03/04/2016 108.67 110.18 108.49 109.37 94,350
03/03/2016 107.18 108.7 107.18 108.6 273,074
03/02/2016 105.74 107.14 105.5501 107.12 130,417
03/01/2016 104.68 105.71 104.3044 105.71 74,584
02/29/2016 103.78 104.97 103.68 103.95 85,788
02/26/2016 103.95 104.24 103.2904 103.7762 91,703
02/25/2016 102.85 103.52 102.26 103.49 139,995
02/24/2016 100.65 102.7 100.25 102.59 121,557
02/23/2016 101.87 102.23 101.46 101.46 101,288
02/22/2016 101.96 102.6304 101.58 102.18 85,265
02/19/2016 100.53 101.2609 100.06 100.98 126,138
02/18/2016 100.98 101.0999 100.2117 100.84 149,983
02/17/2016 100.46 101.9499 100.38 100.93 130,749
02/16/2016 98.74 99.9231 98.16 99.76 139,198
02/12/2016 96.79 97.8335 96.28 97.67 143,021
02/11/2016 95.83 96.53 94.73 95.84 160,254
02/10/2016 98.07 98.9218 97.14 97.22 166,195
02/09/2016 97.19 98.6099 97.0191 97.65 174,287
02/08/2016 97.82 98.669 96.86 98.44 430,479
02/05/2016 100.11 100.36 98.74 98.78 271,610
02/04/2016 99.65 101.66 99.65 100.49 371,006
02/03/2016 99.96 100.1299 97.66 99.77 292,685
02/02/2016 100.03 100.18 98.68 99.11 322,619
02/01/2016 101.04 101.71 99.97 101.21 164,023
01/29/2016 98.85 101.84 98.77 101.83 174,983
01/28/2016 98.9 99.4099 98.1996 98.44 145,059
01/27/2016 98.67 99.64 97.5 97.9 131,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?