Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	38.08	38.23	38.02	38.11	330,241	-0.03(-0.08%)
Mar 27, 2013	37.94	38.16	37.75	38.13	159,685	-0.01(-0.02%)
Mar 26, 2013	38.13	38.21	37.99	38.14	164,773	+0.14(+0.38%)
Mar 25, 2013	38.09	38.31	37.77	38.00	338,567	-0.00(-0.00%)
Mar 22, 2013	38.06	38.08	37.92	38.00	272,949	+0.08(+0.22%)
Mar 21, 2013	37.97	38.15	37.77	37.92	183,123	-0.34(-0.88%)
Mar 20, 2013	38.21	38.25	38.11	38.25	203,743	+0.30(+0.78%)
Mar 19, 2013	38.09	38.19	37.66	37.96	197,596	-0.04(-0.10%)
Mar 18, 2013	37.94	38.19	37.85	38.00	500,128	-0.27(-0.69%)
Mar 15, 2013	38.14	38.32	38.05	38.26	303,888	+0.08(+0.21%)
Mar 14, 2013	37.79	38.19	37.79	38.18	107,380	+0.45(+1.19%)
Mar 13, 2013	37.54	37.79	37.46	37.73	216,419	+0.23(+0.61%)
Mar 12, 2013	37.54	37.62	37.43	37.51	126,757	-0.12(-0.33%)
Mar 11, 2013	37.55	37.65	37.50	37.63	180,979	-0.04(-0.10%)
Mar 08, 2013	37.64	37.68	37.40	37.67	320,134	+0.29(+0.78%)
Mar 07, 2013	37.13	37.38	37.13	37.38	104,828	+0.20(+0.55%)
Mar 06, 2013	37.14	37.19	37.02	37.17	95,730	+0.13(+0.34%)
Mar 05, 2013	36.86	37.18	36.86	37.05	231,146	+0.40(+1.10%)
Mar 04, 2013	36.67	36.74	36.37	36.64	262,402	-0.06(-0.16%)

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.