Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.38	32.39	32.02	32.02	231,755	-0.40(-1.24%)
Apr 27, 2012	32.17	32.47	31.83	32.42	383,050	+0.33(+1.04%)
Apr 26, 2012	31.85	32.18	31.78	32.09	333,755	+0.20(+0.63%)
Apr 25, 2012	31.89	32.09	31.73	31.89	310,966	+0.47(+1.48%)
Apr 24, 2012	31.15	31.53	31.04	31.43	229,673	+0.28(+0.91%)
Apr 23, 2012	31.14	31.17	30.85	31.14	593,674	-0.48(-1.51%)
Apr 20, 2012	31.62	31.92	31.58	31.62	257,596	+0.25(+0.80%)
Apr 19, 2012	31.65	31.84	31.19	31.37	448,935	-0.22(-0.70%)
Apr 18, 2012	31.77	31.77	31.44	31.59	467,689	-0.35(-1.09%)
Apr 17, 2012	31.73	32.22	31.66	31.94	260,027	+0.52(+1.64%)
Apr 16, 2012	31.45	31.68	31.10	31.43	288,517	+0.15(+0.49%)
Apr 13, 2012	31.62	31.66	31.26	31.27	281,474	-0.51(-1.60%)
Apr 12, 2012	31.33	31.89	31.29	31.78	504,678	+0.49(+1.58%)
Apr 11, 2012	31.09	31.31	31.04	31.29	344,937	+0.47(+1.54%)
Apr 10, 2012	31.46	31.49	30.75	30.81	570,401	-0.77(-2.43%)
Apr 09, 2012	31.63	31.68	31.36	31.58	453,115	-0.57(-1.77%)
Apr 05, 2012	32.14	32.32	32.05	32.15	471,865	-0.12(-0.37%)
Apr 04, 2012	32.41	32.47	32.10	32.27	680,024	-0.57(-1.72%)
Apr 03, 2012	33.01	33.11	32.66	32.83	332,768	-0.24(-0.72%)

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.