Indicators

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

101.20 -0.67 (-0.66%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	32.38	32.52	31.73	31.73	712,315	-0.48(-1.49%)
Feb 28, 2012	32.38	32.54	32.06	32.21	979,301	-0.15(-0.47%)
Feb 27, 2012	32.16	32.53	31.87	32.36	597,658	-0.10(-0.29%)
Feb 24, 2012	32.64	32.65	32.41	32.46	789,901	-0.17(-0.53%)
Feb 23, 2012	32.24	32.63	32.01	32.63	1,450,854	+0.46(+1.42%)
Feb 22, 2012	32.45	32.56	32.14	32.18	893,024	-0.35(-1.08%)
Feb 21, 2012	32.79	32.85	32.37	32.53	474,229	-0.19(-0.58%)
Feb 17, 2012	32.85	32.88	32.69	32.72	311,804	+0.04(+0.13%)
Feb 16, 2012	32.06	32.70	32.06	32.68	725,561	+0.65(+2.04%)
Feb 15, 2012	32.53	32.53	31.94	32.02	338,086	-0.31(-0.96%)
Feb 14, 2012	32.40	32.40	32.06	32.34	656,584	-0.19(-0.60%)
Feb 13, 2012	32.43	32.58	32.26	32.53	522,294	+0.45(+1.41%)
Feb 10, 2012	32.26	32.30	32.03	32.08	799,615	-0.50(-1.53%)
Feb 09, 2012	32.83	32.88	32.37	32.58	537,948	-0.16(-0.49%)
Feb 08, 2012	32.76	32.96	32.46	32.74	829,736	+0.07(+0.22%)
Feb 07, 2012	32.71	32.84	32.48	32.67	1,655,926	-0.06(-0.18%)
Feb 06, 2012	32.69	32.81	32.58	32.73	904,760	-0.08(-0.25%)
Feb 03, 2012	32.64	32.95	32.60	32.81	1,679,279	+0.67(+2.08%)
Feb 02, 2012	32.04	32.26	31.88	32.14	8,176,780	+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.