Indicators

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

98.03 -1.04 (-1.05%)

Streaming Delayed Price Updated: 11:08 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.31	33.35	33.09	33.13	178,407	-0.29(-0.88%)
Sep 27, 2012	33.26	33.54	33.06	33.43	243,554	+0.33(+1.00%)
Sep 26, 2012	33.37	33.40	32.97	33.09	447,734	-0.24(-0.73%)
Sep 25, 2012	34.04	34.11	33.30	33.34	263,843	-0.51(-1.51%)
Sep 24, 2012	33.74	34.06	33.74	33.85	332,564	-0.03(-0.10%)
Sep 21, 2012	34.15	34.17	33.88	33.88	260,958	+0.07(+0.20%)
Sep 20, 2012	33.81	33.90	33.58	33.82	268,566	-0.17(-0.49%)
Sep 19, 2012	34.14	34.15	33.96	33.98	231,141	-0.05(-0.14%)
Sep 18, 2012	34.05	34.11	33.92	34.03	234,948	-0.09(-0.27%)
Sep 17, 2012	34.23	34.29	33.98	34.12	395,848	-0.27(-0.78%)
Sep 14, 2012	34.18	34.58	34.18	34.39	340,753	+0.39(+1.14%)
Sep 13, 2012	33.65	34.28	33.46	34.00	455,293	+0.41(+1.22%)
Sep 12, 2012	33.56	33.60	33.34	33.59	434,563	+0.18(+0.55%)
Sep 11, 2012	33.32	33.58	33.28	33.41	435,111	+0.11(+0.34%)
Sep 10, 2012	33.37	33.52	33.27	33.29	539,569	-0.08(-0.23%)
Sep 07, 2012	33.19	33.46	33.16	33.37	198,765	+0.28(+0.85%)
Sep 06, 2012	32.63	33.21	32.58	33.09	848,436	+0.67(+2.06%)
Sep 05, 2012	32.48	32.61	32.34	32.42	318,650	-0.05(-0.14%)

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.