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, 2014	48.01	48.41	47.90	48.10	146,427	+0.09(+0.19%)
Feb 27, 2014	47.68	48.01	47.63	48.01	143,375	+0.26(+0.55%)
Feb 26, 2014	47.44	48.06	47.40	47.75	176,992	+0.36(+0.76%)
Feb 25, 2014	47.44	47.64	47.26	47.39	197,464	-0.02(-0.04%)
Feb 24, 2014	47.38	47.72	47.06	47.41	235,022	+0.35(+0.74%)
Feb 21, 2014	47.12	47.24	47.02	47.06	119,977	+0.01(+0.02%)
Feb 20, 2014	46.64	47.11	46.53	47.05	168,025	+0.47(+1.00%)
Feb 19, 2014	46.94	47.23	46.56	46.58	421,589	-0.48(-1.01%)
Feb 18, 2014	46.84	47.10	46.66	47.06	319,748	+0.40(+0.86%)
Feb 14, 2014	46.45	46.66	46.66	46.66	175,369	+0.12(+0.27%)
Feb 13, 2014	45.61	46.62	45.57	46.53	188,541	+0.61(+1.33%)
Feb 12, 2014	45.83	46.15	45.74	45.92	245,087	+0.12(+0.25%)
Feb 11, 2014	45.50	45.94	45.41	45.80	189,226	+0.37(+0.82%)
Feb 10, 2014	45.23	45.68	45.06	45.43	260,517	+0.08(+0.18%)
Feb 07, 2014	45.30	45.50	45.07	45.35	202,286	+0.23(+0.50%)
Feb 06, 2014	44.81	45.28	44.81	45.12	178,444	+0.44(+0.98%)
Feb 05, 2014	44.78	44.88	44.32	44.69	379,612	-0.31(-0.69%)
Feb 04, 2014	44.92	45.17	44.62	45.00	361,524	+0.26(+0.57%)

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.