Indicators

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

101.01 -0.19 (-0.18%)

Streaming Delayed Price Updated: 12:38 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	36.69	36.82	36.57	36.61	169,511	+0.05(+0.14%)
Feb 27, 2013	36.19	36.77	36.17	36.56	218,151	+0.38(+1.06%)
Feb 26, 2013	36.27	36.31	36.00	36.17	171,816	+0.10(+0.28%)
Feb 25, 2013	37.02	37.03	36.03	36.07	295,903	-0.76(-2.08%)
Feb 22, 2013	36.71	36.85	36.66	36.84	186,064	+0.32(+0.87%)
Feb 21, 2013	36.72	36.82	36.32	36.52	163,112	-0.27(-0.73%)
Feb 20, 2013	37.47	37.47	36.76	36.79	184,847	-0.63(-1.68%)
Feb 19, 2013	37.11	37.42	37.07	37.42	341,725	+0.42(+1.13%)
Feb 15, 2013	37.02	37.12	36.91	37.00	182,464	+0.01(+0.02%)
Feb 14, 2013	36.83	37.07	36.81	36.99	176,236	+0.11(+0.31%)
Feb 13, 2013	36.79	36.92	36.71	36.88	145,741	+0.13(+0.36%)
Feb 12, 2013	36.60	36.82	36.60	36.75	284,026	+0.15(+0.42%)
Feb 11, 2013	36.60	36.62	36.45	36.60	340,594	-0.04(-0.12%)
Feb 08, 2013	36.47	36.71	36.45	36.64	159,260	+0.23(+0.63%)
Feb 07, 2013	36.44	36.47	36.17	36.41	162,128	-0.02(-0.06%)
Feb 06, 2013	36.07	36.45	36.07	36.43	235,128	+0.47(+1.30%)
Feb 04, 2013	36.22	36.29	35.91	35.96	155,838	-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.