iShares S&P SmallCap 600 Value ETF Historical Stock Prices

(ETF)
IJS 
$117.3401
*  
0.1601
0.14%
Get IJS Alerts
*Delayed - data as of May 27, 2015 11:45 ET  -  Find a broker to begin trading IJS now


Community Rating:
View:    IJS Real Time
 
 
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 26-FEB-2015 TO 26-MAY-2015

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.
11:45  117.05  117.57  116.76  117.3401 17,577
05/26/2015 118.12 118.12 116.74 117.18 55,446
05/22/2015 119.09 119.3399 118.2701 118.54 44,951
05/21/2015 119.17 119.7746 118.9696 119.31 49,991
05/20/2015 119.27 119.53 118.7401 119.25 81,622
05/19/2015 119.11 119.14 118.55 119 130,822
05/18/2015 118.1 119.4299 117.89 119.27 76,044
05/15/2015 118.21 118.2922 117.7606 118.24 110,404
05/14/2015 117.72 118.45 117.54 118.42 73,225
05/13/2015 117.46 117.7049 116.7001 117.17 62,214
05/12/2015 117.29 117.5799 115.8976 117.19 57,026
05/11/2015 117.55 118.444 117.31 117.61 72,219
05/08/2015 117.96 118.0399 117.45 117.56 71,349
05/07/2015 116.6 117.44 116.2 116.94 133,791
05/06/2015 116.71 116.73 115.81 116.67 92,185
05/05/2015 117.53 117.91 116.06 116.57 479,817
05/04/2015 117.43 118.3199 117.11 117.59 127,995
05/01/2015 117 117.51 116.3301 117.31 133,528
04/30/2015 117.98 118.1028 116.301 116.74 70,765
04/29/2015 119.19 119.462 118.6098 118.6399 41,387
04/28/2015 118.83 119.84 118.37 119.84 67,375
04/27/2015 119.8 120.62 118.22 118.76 137,443
04/24/2015 119.9 119.9 119.32 119.55 64,214
04/23/2015 118.99 120 118.938 119.82 50,423
04/22/2015 118.95 119.38 118.021 119.2 62,406
04/21/2015 119.68 119.8882 118.807 118.91 185,954
04/20/2015 118.78 119.94 118.78 119.58 69,260
04/17/2015 119.32 119.35 117.8251 118.28 107,369
04/16/2015 120.43 120.63 120.0513 120.15 64,003
04/15/2015 119.86 121.0695 119.74 120.56 78,099
04/14/2015 119.58 119.7 118.7463 119.41 56,981
04/13/2015 119.42 119.94 119.3385 119.39 54,578
04/10/2015 119.21 119.5399 119.0601 119.32 60,304
04/09/2015 119.23 119.4 117.86 118.84 92,475
04/08/2015 118.87 119.69 118.76 119.25 60,338
04/07/2015 119.47 119.7316 118.77 118.77 113,211
04/06/2015 118.69 119.99 118.5 119.73 180,713
04/02/2015 118.77 119.8599 118.653 119.26 159,289
04/01/2015 118.96 118.9799 117.86 118.8 303,330
03/31/2015 118.73 119.05 118.46 118.91 96,629
03/30/2015 118.14 119.49 118.14 119.16 104,646
03/27/2015 117.51 117.89 116.8631 117.84 90,788
03/26/2015 117.49 117.95 117.19 117.45 87,093
03/25/2015 120.06 120.06 117.7159 117.83 81,038
03/24/2015 120.31 120.67 120.15 120.43 53,060
03/23/2015 120.08 120.86 120.08 120.33 90,849
03/20/2015 119.39 120.24 119.1337 120.09 68,631
03/19/2015 118.61 119.15 118.42 118.93 52,471
03/18/2015 117.74 119.36 117.3501 119 76,724
03/17/2015 117.39 118.098 117.12 117.93 50,514
03/16/2015 117.95 118.01 117.448 117.64 46,263
03/13/2015 117.88 117.88 116.0101 117.4 61,392
03/12/2015 116.65 118.0899 116.65 117.96 66,246
03/11/2015 115.32 115.9799 114.78 115.91 67,649
03/10/2015 115.83 115.99 115.01 115.2 64,131
03/09/2015 116.54 117.0497 116.41 116.85 65,673
03/06/2015 116.95 117.54 115.97 116.1 52,486
03/05/2015 117.79 117.79 116.9 117.6 67,763
03/04/2015 117.89 118.01 117.2 117.75 134,943
03/03/2015 118.67 118.685 117.88 118.47 72,339
03/02/2015 118.23 119.208 118.1501 118.9 167,785
02/27/2015 118.66 118.81 118.21 118.21 63,757
02/26/2015 118.04 118.75 117.98 118.61 60,012
*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?