Indicators

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

95.28 -1.36 (-1.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.09	32.33	32.03	32.33	338,694	+0.21(+0.66%)
Oct 26, 2012	32.25	32.11	32.11	32.11	144,234	-0.18(-0.55%)
Oct 25, 2012	32.49	32.58	32.03	32.29	364,745	+0.10(+0.32%)
Oct 24, 2012	32.38	32.39	32.09	32.19	136,651	-0.04(-0.13%)
Oct 23, 2012	32.13	32.28	31.85	32.23	204,153	-0.23(-0.71%)
Oct 19, 2012	32.78	32.80	32.27	32.46	193,554	-0.57(-1.72%)
Oct 18, 2012	33.09	33.24	33.00	33.03	151,846	-0.11(-0.33%)
Oct 17, 2012	32.86	33.17	32.84	33.14	178,584	+0.33(+1.02%)
Oct 16, 2012	32.77	32.90	32.73	32.80	339,942	+0.21(+0.65%)
Oct 15, 2012	32.53	32.63	32.30	32.59	190,089	+0.17(+0.53%)
Oct 12, 2012	32.74	32.81	32.34	32.42	205,754	-0.35(-1.06%)
Oct 11, 2012	32.91	33.04	32.75	32.76	143,192	+0.08(+0.24%)
Oct 10, 2012	32.78	32.82	32.58	32.68	206,073	-0.05(-0.15%)
Oct 09, 2012	33.20	33.21	32.71	32.73	215,644	-0.44(-1.32%)
Oct 08, 2012	33.18	33.26	33.09	33.17	237,006	-0.17(-0.51%)
Oct 05, 2012	33.53	33.81	33.27	33.34	939,238	+0.01(+0.03%)
Oct 04, 2012	33.24	33.37	32.93	33.34	235,188	+0.24(+0.72%)
Oct 03, 2012	33.26	33.33	32.97	33.10	668,463	-0.08(-0.23%)
Oct 02, 2012	33.29	33.34	33.03	33.17	409,949	+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.