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 (%)
Feb 28, 2013	36.68	36.82	36.56	36.60	169,544	+0.05(+0.14%)
Feb 27, 2013	36.18	36.76	36.17	36.55	218,195	+0.38(+1.06%)
Feb 26, 2013	36.26	36.31	36.00	36.17	171,850	+0.10(+0.28%)
Feb 25, 2013	37.01	37.02	36.03	36.07	295,961	-0.76(-2.08%)
Feb 22, 2013	36.71	36.84	36.65	36.83	186,100	+0.32(+0.87%)
Feb 21, 2013	36.71	36.81	36.31	36.51	163,145	-0.27(-0.74%)
Feb 20, 2013	37.46	37.46	36.75	36.78	184,884	-0.63(-1.68%)
Feb 19, 2013	37.10	37.41	37.07	37.41	341,792	+0.42(+1.13%)
Feb 15, 2013	37.01	37.11	36.90	36.99	182,500	+0.01(+0.02%)
Feb 14, 2013	36.82	37.06	36.80	36.99	176,271	+0.11(+0.31%)
Feb 13, 2013	36.78	36.91	36.71	36.87	145,770	+0.13(+0.36%)
Feb 12, 2013	36.60	36.81	36.60	36.74	284,082	+0.15(+0.42%)
Feb 11, 2013	36.59	36.61	36.45	36.59	340,661	-0.04(-0.12%)
Feb 08, 2013	36.47	36.70	36.44	36.63	159,291	+0.23(+0.63%)
Feb 07, 2013	36.43	36.47	36.17	36.40	162,160	-0.02(-0.06%)
Feb 06, 2013	36.07	36.44	36.06	36.42	235,174	+0.47(+1.30%)
Feb 04, 2013	36.21	36.28	35.90	35.96	155,869	-0.47(-1.30%)

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.