IJS Historical Prices | iShares S&P SmallCap 600 Values Stock

Dow

0.52% Nasdaq

1.11%

iShares S&P SmallCap 600 Value Index (IJS)

-NYSEArca

94.24 1.38(1.44%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	95.78	96.56	93.72	94.24	99,200	94.24
May 21, 2013	95.51	95.81	95.31	95.62	50,900	95.62
May 20, 2013	94.93	95.74	94.87	95.45	105,200	95.45
May 17, 2013	94.46	95.22	94.46	95.21	131,800	95.21
May 16, 2013	94.20	94.65	93.80	94.08	60,500	94.08
May 15, 2013	93.84	94.71	93.61	94.47	97,800	94.47
May 14, 2013	92.87	93.98	92.87	93.98	78,600	93.98
May 13, 2013	92.87	93.07	92.45	92.79	44,500	92.79
May 10, 2013	92.44	93.07	92.38	93.03	218,200	93.03
May 9, 2013	92.62	92.75	92.14	92.34	43,400	92.34
May 8, 2013	92.07	92.66	91.93	92.66	73,300	92.66
May 7, 2013	91.35	92.28	91.35	92.24	121,900	92.24
May 6, 2013	90.84	91.42	90.83	91.25	83,100	91.25
May 3, 2013	90.37	91.39	89.99	90.83	138,300	90.83
May 2, 2013	88.43	89.39	88.21	89.25	92,500	89.25
May 1, 2013	89.81	89.93	87.87	87.89	217,200	87.89
Apr 30, 2013	89.39	90.05	89.11	90.04	155,100	90.04
Apr 29, 2013	89.14	89.67	88.98	89.41	49,300	89.41
Apr 26, 2013	89.23	89.30	88.53	88.86	43,600	88.86
Apr 25, 2013	89.20	89.98	89.15	89.51	119,300	89.51
Apr 24, 2013	88.34	89.09	88.32	88.99	70,500	88.99
Apr 23, 2013	87.61	88.35	87.45	88.35	80,700	88.35
Apr 22, 2013	86.98	87.13	85.45	86.93	111,600	86.93
Apr 19, 2013	86.32	86.97	85.62	86.88	65,100	86.88
Apr 18, 2013	86.39	86.51	85.56	85.98	90,300	85.98
Apr 17, 2013	87.14	87.19	85.65	86.29	204,800	86.29
Apr 16, 2013	87.12	87.84	86.79	87.71	114,700	87.71
Apr 15, 2013	89.21	89.21	86.21	86.52	215,700	86.52
Apr 12, 2013	89.73	89.93	89.17	89.66	106,200	89.66
Apr 11, 2013	89.82	90.45	89.80	90.04	67,800	90.04
Apr 10, 2013	88.66	90.10	88.64	89.99	70,800	89.99
Apr 9, 2013	88.98	88.98	88.38	88.41	59,400	88.41
Apr 8, 2013	88.17	88.80	87.68	88.79	80,300	88.79
Apr 5, 2013	87.00	87.91	86.87	87.91	77,600	87.91
Apr 4, 2013	87.49	88.14	87.31	88.10	103,600	88.10
Apr 3, 2013	88.74	88.74	87.27	87.36	150,100	87.36
Apr 2, 2013	89.54	89.61	88.38	88.54	147,600	88.54
Apr 1, 2013	89.88	90.03	88.42	89.03	583,700	89.03
Mar 28, 2013	89.86	90.22	89.73	89.93	140,000	89.93
Mar 27, 2013	89.54	90.07	89.10	90.00	67,700	90.00
Mar 26, 2013	89.98	90.18	89.67	90.02	69,900	90.02
Mar 25, 2013	89.89	90.41	89.15	89.68	143,400	89.68
Mar 25, 2013	0.258 Dividend
Mar 22, 2013	90.08	90.14	89.76	89.94	115,400	89.68
Mar 21, 2013	89.87	90.30	89.40	89.74	77,400	89.48
Mar 20, 2013	90.44	90.54	90.19	90.54	86,100	90.28
Mar 19, 2013	90.16	90.38	89.14	89.84	83,500	89.58
Mar 18, 2013	89.79	90.38	89.58	89.93	211,400	89.67
Mar 15, 2013	90.26	90.70	90.05	90.56	128,400	90.30
Mar 14, 2013	89.44	90.39	89.44	90.37	45,400	90.11
Mar 13, 2013	88.86	89.44	88.65	89.31	91,500	89.05
Mar 12, 2013	88.85	89.05	88.58	88.77	53,600	88.52
Mar 11, 2013	88.88	89.12	88.75	89.06	76,500	88.80
Mar 8, 2013	89.09	89.19	88.51	89.15	135,300	88.89
Mar 7, 2013	87.87	88.46	87.87	88.46	44,300	88.21
Mar 6, 2013	87.90	88.02	87.63	87.98	40,500	87.73
Mar 5, 2013	87.24	87.99	87.24	87.68	97,700	87.43
Mar 4, 2013	86.78	86.96	86.09	86.73	110,900	86.48
Mar 1, 2013	86.16	87.09	85.52	86.87	153,200	86.62
Feb 28, 2013	86.55	87.14	86.41	86.63	71,700	86.38
Feb 27, 2013	85.64	87.00	85.60	86.51	92,200	86.26
Feb 26, 2013	85.83	85.93	85.20	85.60	72,700	85.35
Feb 25, 2013	87.60	87.62	85.27	85.36	125,100	85.12
Feb 22, 2013	86.88	87.20	86.75	87.17	78,700	86.92
Feb 21, 2013	86.89	87.13	85.94	86.42	69,000	86.17
Feb 20, 2013	88.66	88.66	86.99	87.06	78,200	86.81
Feb 19, 2013	87.81	88.55	87.73	88.55	144,500	88.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IJS

Quotes

Charts

News & Info

ETF

Analyst

iShares S&P SmallCap 600 Value Index (IJS)