iShares S&P SmallCap 600 Value ETF Historical Stock Prices

(ETF)
IJS 
$119.16
*  
1.32
1.12%
Get IJS Alerts
*Delayed - data as of Mar. 30, 2015  -  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 30-DEC-2014 TO 30-MAR-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.
16:00  118.53  119.49  118.14  119.16 104,446
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
02/25/2015 118.09 118.29 117.58 117.98 58,486
02/24/2015 117.85 118.4399 117.45 118.12 68,377
02/23/2015 117.03 117.64 116.42 117.64 106,119
02/20/2015 117.45 117.71 116.4 117.65 56,204
02/19/2015 117.16 117.85 117.004 117.58 78,611
02/18/2015 117.25 117.61 116.87 117.61 76,869
02/17/2015 117.6 117.78 117.1 117.61 133,808
02/13/2015 116.88 117.6699 116.85 117.52 147,531
02/12/2015 116.33 116.89 116.21 116.86 142,811
02/11/2015 115.64 115.92 114.8801 115.65 124,891
02/10/2015 116.32 116.32 114.6384 115.87 55,535
02/09/2015 115.9 116.9499 115.56 115.63 74,996
02/06/2015 116.75 117.27 116.189 116.55 89,661
02/05/2015 115.03 116.8599 115.03 116.72 69,884
02/04/2015 115.26 115.87 114.85 115 210,120
02/03/2015 113.88 115.66 113.88 115.6 83,670
02/02/2015 111.86 113.3 110.79 113.2 172,155
01/30/2015 113.6 113.6 111.59 111.67 100,722
01/29/2015 112.66 113.92 111.96 113.92 108,936
01/28/2015 115.18 115.2499 112.18 112.52 104,965
01/27/2015 113.95 115.05 113.8115 114.58 64,542
01/26/2015 114.11 115.27 113.48 115.27 86,672
01/23/2015 114.67 114.69 113.83 114.23 63,736
01/22/2015 113.35 114.5787 111.75 114.5059 109,371
01/21/2015 112.07 112.9918 111.75 112.33 63,531
01/20/2015 113.29 113.31 111.618 112.45 263,902
01/16/2015 111.07 113.23 111.07 113.07 99,015
01/15/2015 113.56 113.78 111.341 111.53 186,489
01/14/2015 112.74 113.5 112 113.33 113,674
01/13/2015 114.13 115.7799 112.72 113.92 94,286
01/12/2015 114.13 114.23 112.39 113.49 270,207
01/09/2015 115.7 115.7 114.14 114.24 101,397
01/08/2015 114.59 115.7499 114.59 115.57 201,094
01/07/2015 113.42 113.9 112.8656 113.76 353,043
01/06/2015 115.34 115.34 112.2157 112.88 301,263
01/05/2015 116.48 117.07 114.47 115.02 661,240
01/02/2015 118.51 119.17 115.88 117.07 840,879
12/31/2014 119.14 119.47 117.9 117.94 73,176
12/30/2014 119.11 119.37 118.52 118.52 106,231
*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?