Indicators

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

102.01 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	39.80	40.00	39.67	39.73	372,892	-0.14(-0.34%)
Jun 27, 2013	39.43	39.91	39.43	39.87	113,685	+0.71(+1.81%)
Jun 26, 2013	39.42	39.43	39.05	39.16	447,326	+0.07(+0.18%)
Jun 25, 2013	39.01	39.16	38.79	39.09	331,664	+0.40(+1.04%)
Jun 24, 2013	38.77	38.99	38.41	38.68	477,104	-0.51(-1.30%)
Jun 21, 2013	39.08	39.25	38.66	39.19	286,266	+0.16(+0.40%)
Jun 20, 2013	39.40	39.50	38.90	39.03	305,987	-0.94(-2.35%)
Jun 19, 2013	40.52	40.54	39.94	39.97	274,069	-0.53(-1.30%)
Jun 18, 2013	40.11	40.60	40.09	40.50	139,771	+0.51(+1.27%)
Jun 17, 2013	40.09	40.21	39.78	39.99	245,805	+0.26(+0.65%)
Jun 14, 2013	40.08	40.19	39.61	39.73	681,796	-0.42(-1.03%)
Jun 13, 2013	39.43	40.21	39.34	40.15	134,119	+0.66(+1.66%)
Jun 12, 2013	40.10	40.11	39.44	39.49	234,489	-0.33(-0.82%)
Jun 11, 2013	39.81	40.11	39.62	39.82	280,040	-0.52(-1.28%)
Jun 10, 2013	40.20	40.33	39.93	40.33	275,356	+0.28(+0.69%)
Jun 07, 2013	39.99	40.15	39.80	40.06	154,002	+0.30(+0.76%)
Jun 06, 2013	39.41	39.76	39.24	39.76	273,012	+0.31(+0.80%)
Jun 05, 2013	39.83	39.89	39.40	39.44	341,319	-0.47(-1.19%)
Jun 04, 2013	40.29	40.47	39.62	39.92	546,081	-0.35(-0.87%)

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.