Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.24	32.48	32.18	32.48	337,059	+0.21(+0.66%)
Oct 26, 2012	32.41	32.27	32.27	32.27	143,538	-0.18(-0.55%)
Oct 25, 2012	32.65	32.73	32.19	32.45	362,984	+0.10(+0.32%)
Oct 24, 2012	32.54	32.55	32.25	32.34	135,991	-0.04(-0.13%)
Oct 23, 2012	32.29	32.44	32.00	32.39	203,168	-0.23(-0.71%)
Oct 19, 2012	32.94	32.96	32.42	32.62	192,620	-0.57(-1.72%)
Oct 18, 2012	33.25	33.40	33.16	33.19	151,113	-0.11(-0.33%)
Oct 17, 2012	33.02	33.33	32.99	33.30	177,722	+0.34(+1.02%)
Oct 16, 2012	32.93	33.06	32.89	32.96	338,302	+0.21(+0.65%)
Oct 15, 2012	32.68	32.78	32.45	32.75	189,172	+0.17(+0.53%)
Oct 12, 2012	32.90	32.97	32.49	32.57	204,761	-0.35(-1.06%)
Oct 11, 2012	33.07	33.20	32.91	32.92	142,501	+0.08(+0.24%)
Oct 10, 2012	32.94	32.98	32.74	32.84	205,078	-0.05(-0.15%)
Oct 09, 2012	33.36	33.37	32.87	32.89	214,604	-0.44(-1.32%)
Oct 08, 2012	33.34	33.43	33.25	33.33	235,862	-0.17(-0.51%)
Oct 05, 2012	33.69	33.97	33.43	33.51	934,705	+0.01(+0.03%)
Oct 04, 2012	33.40	33.54	33.09	33.50	234,053	+0.24(+0.72%)
Oct 03, 2012	33.42	33.49	33.13	33.26	665,237	-0.08(-0.23%)
Oct 02, 2012	33.46	33.50	33.19	33.33	407,970	+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.