Indicators

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

101.26 +0.06 (+0.06%)

Streaming Delayed Price Updated: 10:46 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	39.81	40.01	39.68	39.74	372,818	-0.14(-0.34%)
Jun 27, 2013	39.44	39.91	39.44	39.88	113,662	+0.71(+1.81%)
Jun 26, 2013	39.42	39.44	39.05	39.17	447,237	+0.07(+0.18%)
Jun 25, 2013	39.02	39.16	38.80	39.09	331,598	+0.40(+1.04%)
Jun 24, 2013	38.77	39.00	38.41	38.69	477,010	-0.51(-1.30%)
Jun 21, 2013	39.09	39.26	38.66	39.20	286,210	+0.16(+0.40%)
Jun 20, 2013	39.41	39.51	38.91	39.04	305,926	-0.94(-2.35%)
Jun 19, 2013	40.52	40.55	39.95	39.98	274,015	-0.53(-1.30%)
Jun 18, 2013	40.12	40.61	40.10	40.51	139,743	+0.51(+1.27%)
Jun 17, 2013	40.10	40.22	39.79	40.00	245,757	+0.26(+0.65%)
Jun 14, 2013	40.09	40.20	39.62	39.74	681,661	-0.42(-1.03%)
Jun 13, 2013	39.44	40.21	39.35	40.16	134,092	+0.66(+1.66%)
Jun 12, 2013	40.10	40.12	39.44	39.50	234,443	-0.33(-0.82%)
Jun 11, 2013	39.82	40.12	39.63	39.82	279,985	-0.52(-1.28%)
Jun 10, 2013	40.21	40.34	39.94	40.34	275,301	+0.28(+0.69%)
Jun 07, 2013	40.00	40.16	39.81	40.07	153,972	+0.30(+0.76%)
Jun 06, 2013	39.41	39.77	39.25	39.77	272,958	+0.31(+0.79%)
Jun 05, 2013	39.84	39.90	39.41	39.45	341,252	-0.47(-1.19%)
Jun 04, 2013	40.30	40.47	39.63	39.93	545,973	-0.35(-0.87%)

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.