Indicators

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

100.52 -0.46 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	38.08	38.24	38.03	38.11	330,176	-0.03(-0.08%)
Mar 27, 2013	37.95	38.17	37.76	38.14	159,653	-0.01(-0.02%)
Mar 26, 2013	38.13	38.22	38.00	38.15	164,741	+0.14(+0.38%)
Mar 25, 2013	38.10	38.32	37.78	38.01	338,500	-0.00(-0.00%)
Mar 22, 2013	38.07	38.09	37.93	38.01	272,895	+0.08(+0.22%)
Mar 21, 2013	37.98	38.16	37.78	37.92	183,087	-0.34(-0.88%)
Mar 20, 2013	38.22	38.26	38.11	38.26	203,703	+0.30(+0.78%)
Mar 19, 2013	38.10	38.19	37.67	37.97	197,557	-0.04(-0.10%)
Mar 18, 2013	37.94	38.19	37.86	38.00	500,029	-0.26(-0.69%)
Mar 15, 2013	38.14	38.33	38.05	38.27	303,828	+0.08(+0.21%)
Mar 14, 2013	37.80	38.20	37.80	38.19	107,359	+0.45(+1.19%)
Mar 13, 2013	37.55	37.80	37.46	37.74	216,377	+0.23(+0.61%)
Mar 12, 2013	37.55	37.63	37.43	37.51	126,732	-0.12(-0.33%)
Mar 11, 2013	37.56	37.66	37.50	37.64	180,943	-0.04(-0.10%)
Mar 08, 2013	37.65	37.69	37.41	37.67	320,070	+0.29(+0.78%)
Mar 07, 2013	37.13	37.38	37.13	37.38	104,808	+0.20(+0.55%)
Mar 06, 2013	37.15	37.20	37.03	37.18	95,712	+0.13(+0.34%)
Mar 05, 2013	36.87	37.18	36.87	37.05	231,100	+0.40(+1.10%)
Mar 04, 2013	36.67	36.75	36.38	36.65	262,350	-0.06(-0.16%)

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.