Indicators

S&P Smallcap 600 Value Ishares ETF (NY: IJS )

98.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	32.37	32.51	31.72	31.72	712,455	-0.48(-1.49%)
Feb 28, 2012	32.38	32.54	32.06	32.21	979,494	-0.15(-0.47%)
Feb 27, 2012	32.16	32.53	31.87	32.36	597,776	-0.10(-0.29%)
Feb 24, 2012	32.64	32.64	32.40	32.45	790,057	-0.17(-0.53%)
Feb 23, 2012	32.23	32.63	32.01	32.63	1,451,141	+0.46(+1.42%)
Feb 22, 2012	32.45	32.55	32.13	32.17	893,200	-0.35(-1.08%)
Feb 21, 2012	32.79	32.85	32.37	32.52	474,322	-0.19(-0.58%)
Feb 17, 2012	32.84	32.87	32.68	32.71	311,865	+0.04(+0.13%)
Feb 16, 2012	32.06	32.69	32.05	32.67	725,704	+0.65(+2.04%)
Feb 15, 2012	32.52	32.52	31.94	32.02	338,153	-0.31(-0.96%)
Feb 14, 2012	32.40	32.40	32.05	32.33	656,713	-0.19(-0.60%)
Feb 13, 2012	32.42	32.57	32.25	32.52	522,397	+0.45(+1.41%)
Feb 10, 2012	32.25	32.29	32.02	32.07	799,772	-0.50(-1.53%)
Feb 09, 2012	32.83	32.87	32.36	32.57	538,055	-0.16(-0.49%)
Feb 08, 2012	32.76	32.95	32.45	32.73	829,900	+0.07(+0.22%)
Feb 07, 2012	32.70	32.84	32.47	32.66	1,656,253	-0.06(-0.18%)
Feb 06, 2012	32.69	32.81	32.57	32.72	904,938	-0.08(-0.25%)
Feb 03, 2012	32.64	32.95	32.59	32.80	1,679,611	+0.67(+2.08%)
Feb 02, 2012	32.03	32.25	31.87	32.13	8,178,394	+0.20(+0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.