iShares S&P SmallCap 600 Value ETF Historical Stock Prices

(ETF)
IJS 
$117.45
*  
0.38
0.32%
Get IJS Alerts
*Delayed - data as of Mar. 26, 2015  -  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: 1 Year, From 25-MAR-2014 TO 25-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  117.70  117.95  117.19  117.45 86,693
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
12/29/2014 118.79 119.52 118.73 119.2 49,976
12/26/2014 117.84 118.76 117.84 118.5 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
09/23/2014 110.11 110.65 109.38 109.38 83,358
09/22/2014 111.32 111.32 110.3 110.52 62,949
09/19/2014 113.58 113.59 111.55 111.81 73,014
09/18/2014 112.95 113.19 112.73 113.11 46,315
09/17/2014 112.54 113.11 112.22 112.56 47,153
09/16/2014 111.68 112.72 111.63 112.49 56,073
09/15/2014 112.98 112.98 111.86 112.02 96,013
09/12/2014 114.13 114.13 112.58 112.99 54,729
09/11/2014 112.86 114.4 112.86 114.21 58,130
09/10/2014 113.27 113.6 112.69 113.5199 45,108
09/09/2014 114.42 114.42 113.242 113.31 53,244
09/08/2014 114.51 114.8699 114.041 114.58 41,680
09/05/2014 114.03 114.592 113.729 114.58 46,205
09/04/2014 114.69 115.44 114.0762 114.34 104,294
09/03/2014 115.51 115.51 114.36 114.46 65,438
09/02/2014 114.76 115.2499 114.37 114.96 61,286
08/29/2014 114.14 114.59 113.6663 114.47 41,095
08/28/2014 113.97 114.17 113.5662 113.83 39,743
08/27/2014 114.64 114.7 114.27 114.43 57,839
08/26/2014 113.86 114.6945 113.86 114.54 66,561
08/25/2014 114.17 114.44 113.41 113.79 54,499
08/22/2014 113.73 114.02 113.21 113.68 66,179
08/21/2014 113.24 113.99 112.47 113.86 70,934
08/20/2014 113.43 113.5 112.81 113.3 87,658
08/19/2014 113.51 114.0894 113.4312 113.88 67,787
08/18/2014 112.77 113.4099 112.59 113.38 61,959
08/15/2014 112.68 112.88 110.95 111.86 77,532
08/14/2014 111.85 112.17 111.65 112.03 175,065
08/13/2014 111.52 112.14 111.3748 111.7542 96,595
08/12/2014 111.5 111.99 110.76 111.17 87,802
08/11/2014 111.32 112.6 111.14 111.84 251,307
08/08/2014 110.01 110.91 109.82 110.8 81,271
08/07/2014 110.8 111.03 109.53 109.9 219,195
08/06/2014 109.49 110.998 109.49 110.44 119,101
08/05/2014 109.8 110.814 109.42 110.01 227,975
08/04/2014 110 110.39 108.69 110.36 180,286
08/01/2014 109.63 110.09 108.8 109.53 93,651
07/31/2014 110.58 111.14 109.58 109.58 113,132
07/30/2014 112.48 112.48 111.41 111.8 78,633
07/29/2014 111.97 112.43 111.51 111.67 174,942
07/28/2014 112.26 112.26 110.96 111.76 101,218
07/25/2014 112.45 112.45 111.8 112 83,817
07/24/2014 113.57 114.17 112.8201 113.13 70,298
07/23/2014 113.7 113.78 113.08 113.32 74,081
07/22/2014 113.27 114 113.105 113.59 89,416
07/21/2014 112.65 112.8 112.01 112.63 69,380
07/18/2014 111.84 113.29 111.8299 113.11 60,557
07/17/2014 112.51 112.89 111.43 111.59 168,601
07/16/2014 113.62 113.62 112.56 113.08 75,544
07/15/2014 113.72 114.12 112.414 112.99 100,694
07/14/2014 114.16 114.24 113.58 113.75 83,738
07/11/2014 113.44 113.5 112.76 113.17 78,075
07/10/2014 112.74 114.12 112.5 113.59 90,282
07/09/2014 115 115.25 114.26 114.61 123,499
07/08/2014 115.2 115.35 114.03 114.62 244,605
07/07/2014 116.57 116.57 115.39 115.41 129,387
07/03/2014 116.77 117.04 116.5001 117.04 74,534
07/02/2014 116.57 117.0099 116.06 116.17 249,886
07/01/2014 115.78 117.65 115.78 116.68 818,785
06/30/2014 115 115.54 114.4 115.43 69,441
06/27/2014 113.99 115.1325 113.65 115.11 77,029
06/26/2014 114.46 114.46 113.47 114.14 81,831
06/25/2014 113.23 114.47 112.97 114.41 79,067
06/24/2014 114.27 115.35 113.6 113.62 107,766
06/23/2014 115.37 115.37 114.59 114.81 53,979
06/20/2014 115.05 115.15 114.64 115.08 50,463
06/19/2014 115.24 115.3 114.4393 114.86 66,865
06/18/2014 114.33 114.95 113.8 114.93 86,193
06/17/2014 113.45 114.632 113.31 114.35 82,266
06/16/2014 113.35 113.6699 112.84 113.52 240,184
06/13/2014 113.49 113.7699 112.82 113.44 73,606
06/12/2014 113.75 113.75 112.9701 113.34 156,568
06/11/2014 114.36 114.49 113.56 114 251,085
06/10/2014 114.97 115.05 114.31 114.81 172,316
06/09/2014 114.25 115.712 114.15 115.21 94,913
06/06/2014 113.95 114.78 113.838 114.4 110,201
06/05/2014 111.36 113.51 110.73 113.45 211,198
06/04/2014 110.2 111.17 110.2 111.02 136,960
06/03/2014 110.52 111.0308 110.01 110.71 153,776
06/02/2014 111.68 111.71 110.42 111.19 132,915
05/30/2014 111.77 112.09 111.2635 111.54 71,074
05/29/2014 111.96 112.0299 111.22 111.74 65,420
05/28/2014 112.13 112.13 111.264 111.5 78,915
05/27/2014 111.45 112.53 111.2 112.24 110,216
05/23/2014 109.73 110.85 109.5401 110.83 97,006
05/22/2014 109.04 110.039 108.77 109.71 58,370
05/21/2014 109.02 109.2951 108.03 108.8185 104,843
05/20/2014 109.68 109.68 107.85 108.45 156,178
05/19/2014 109 110.31 108.75 109.98 80,543
05/16/2014 108.58 109.21 107.97 109.21 217,064
05/15/2014 108.48 108.6081 107.11 108.46 110,552
05/14/2014 110.67 110.67 108.82 109.03 143,909
05/13/2014 111.91 112.31 110.93 111.01 94,602
05/12/2014 110.25 112.4599 110.23 112.05 158,567
05/09/2014 108.46 109.8 108.27 109.78 102,149
05/08/2014 109.63 110.65 108.48 108.79 135,015
05/07/2014 109.1 109.75 108.01 109.74 101,172
05/06/2014 110.33 110.33 108.85 108.88 97,258
05/05/2014 110.1 110.8099 109.38 110.36 130,561
05/02/2014 110.73 111.9099 110.54 110.67 138,259
05/01/2014 110.52 111.38 109.53 110.59 107,184
04/30/2014 110 110.89 109.406 110.85 113,408
04/29/2014 110.74 111.2199 110.359 110.43 106,891
04/28/2014 111.12 111.53 108.97 110.21 176,187
04/25/2014 111.93 111.93 110.44 110.72 123,520
04/24/2014 112.93 112.93 111.51 112.13 83,570
04/23/2014 112.75 113.05 112.2 112.21 116,663
04/22/2014 112.15 113.01 111.82 112.74 95,112
04/21/2014 111.7 111.8899 111 111.74 128,982
04/17/2014 110.62 111.71 110.46 111.44 81,184
04/16/2014 110.81 110.98 110.23 110.85 353,684
04/15/2014 110 110.489 108.3135 110.14 137,652
04/14/2014 110.08 110.4624 108.81 109.7 179,918
04/11/2014 109.57 110.4188 108.79 109.19 139,123
04/10/2014 112.76 112.81 110.039 110.48 156,695
04/09/2014 112.28 112.91 111.57 112.9 96,148
04/08/2014 111.25 112.569 111.0201 112.09 132,396
04/07/2014 112.11 112.16 110.75 111.2 168,705
04/04/2014 115.19 115.25 112.12 112.5 160,067
04/03/2014 115.07 115.22 114.02 114.38 322,431
04/02/2014 114.84 115.26 114.25 115.16 433,021
04/01/2014 113.52 114.58 113.4601 114.58 620,073
03/31/2014 112.12 113.62 111.83 113.45 92,229
03/28/2014 111.35 112.85 111.1401 111.47 102,922
03/27/2014 111.31 111.95 110.69 111.04 124,841
03/26/2014 113.87 113.87 111.32 111.32 93,699
03/25/2014 113.68 114.26 112.6291 113.17 65,099
*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?