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 (%)
Dec 31, 2012	33.55	34.22	33.47	34.19	434,458	+0.65(+1.94%)
Dec 28, 2012	33.64	33.88	33.52	33.53	291,883	-0.27(-0.81%)
Dec 27, 2012	33.83	33.84	33.38	33.81	954,759	+0.04(+0.12%)
Dec 26, 2012	34.12	34.12	33.77	33.77	239,988	-0.27(-0.79%)
Dec 24, 2012	34.11	34.13	33.90	34.04	194,242	-0.14(-0.41%)
Dec 21, 2012	33.87	34.20	33.59	34.18	652,047	-0.23(-0.68%)
Dec 20, 2012	34.19	34.41	34.07	34.41	638,317	+0.25(+0.72%)
Dec 19, 2012	34.21	34.37	34.04	34.16	203,956	+0.02(+0.06%)
Dec 18, 2012	33.70	34.17	33.63	34.15	256,996	+0.53(+1.58%)
Dec 17, 2012	33.24	33.62	33.22	33.61	238,740	+0.47(+1.42%)
Dec 14, 2012	33.10	33.29	33.03	33.14	118,068	-0.02(-0.06%)
Dec 13, 2012	33.37	33.46	33.03	33.16	189,622	-0.21(-0.62%)
Dec 12, 2012	33.65	33.74	33.28	33.37	289,148	-0.15(-0.45%)
Dec 11, 2012	33.47	33.60	33.36	33.52	247,940	+0.27(+0.82%)
Dec 10, 2012	33.16	33.30	33.11	33.25	237,595	+0.17(+0.51%)
Dec 07, 2012	33.17	33.21	32.95	33.08	130,535	+0.06(+0.18%)
Dec 06, 2012	32.93	33.08	32.86	33.02	115,893	+0.03(+0.09%)
Dec 05, 2012	33.24	33.24	32.77	32.99	306,204	-0.08(-0.24%)

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.