Indicators

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

100.65 -0.54 (-0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.31	33.35	33.09	33.13	178,442	-0.29(-0.88%)
Sep 27, 2012	33.25	33.54	33.05	33.42	243,602	+0.33(+1.00%)
Sep 26, 2012	33.37	33.39	32.97	33.09	447,822	-0.24(-0.73%)
Sep 25, 2012	34.03	34.11	33.30	33.33	263,895	-0.51(-1.51%)
Sep 24, 2012	33.73	34.05	33.73	33.84	332,630	-0.03(-0.10%)
Sep 21, 2012	34.14	34.16	33.88	33.88	261,010	+0.07(+0.20%)
Sep 20, 2012	33.80	33.89	33.58	33.81	268,619	-0.17(-0.49%)
Sep 19, 2012	34.14	34.14	33.95	33.98	231,187	-0.05(-0.14%)
Sep 18, 2012	34.04	34.11	33.92	34.02	234,995	-0.09(-0.27%)
Sep 17, 2012	34.23	34.28	33.97	34.11	395,926	-0.27(-0.78%)
Sep 14, 2012	34.17	34.57	34.17	34.38	340,820	+0.39(+1.14%)
Sep 13, 2012	33.64	34.28	33.45	33.99	455,382	+0.41(+1.22%)
Sep 12, 2012	33.55	33.60	33.33	33.58	434,649	+0.18(+0.55%)
Sep 11, 2012	33.31	33.57	33.28	33.40	435,197	+0.11(+0.34%)
Sep 10, 2012	33.36	33.51	33.27	33.29	539,675	-0.08(-0.23%)
Sep 07, 2012	33.18	33.45	33.15	33.36	198,805	+0.28(+0.85%)
Sep 06, 2012	32.63	33.20	32.58	33.08	848,603	+0.67(+2.06%)
Sep 05, 2012	32.48	32.60	32.34	32.41	318,713	-0.05(-0.14%)

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.