Indicators

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

101.20 UNCHANGED

Streaming Delayed Price Updated: 1:08 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	43.06	43.62	43.01	43.60	409,569	+0.08(+0.18%)
Sep 27, 2013	43.44	43.65	43.41	43.52	108,885	-0.17(-0.40%)
Sep 26, 2013	43.63	43.84	43.40	43.70	134,524	+0.21(+0.49%)
Sep 25, 2013	43.59	43.85	43.48	43.48	130,118	-0.09(-0.21%)
Sep 24, 2013	43.50	43.89	43.26	43.57	256,187	+0.15(+0.34%)
Sep 23, 2013	43.40	43.54	43.15	43.43	348,122	+0.05(+0.11%)
Sep 20, 2013	43.51	43.57	43.38	43.38	142,767	-0.04(-0.10%)
Sep 19, 2013	43.61	43.61	43.31	43.42	428,867	-0.08(-0.18%)
Sep 18, 2013	43.04	43.67	42.72	43.50	161,270	+0.51(+1.19%)
Sep 17, 2013	42.71	43.02	42.71	42.99	184,816	+0.30(+0.71%)
Sep 16, 2013	43.01	43.02	42.64	42.69	147,387	+0.12(+0.28%)
Sep 13, 2013	42.42	42.58	42.36	42.57	96,982	+0.20(+0.46%)
Sep 12, 2013	42.69	42.69	42.36	42.37	123,811	-0.31(-0.72%)
Sep 11, 2013	42.55	42.79	42.47	42.68	137,039	+0.11(+0.27%)
Sep 10, 2013	42.49	42.56	42.30	42.56	308,777	+0.38(+0.91%)
Sep 09, 2013	41.70	42.20	41.65	42.18	223,074	+0.62(+1.48%)
Sep 06, 2013	41.70	41.77	40.97	41.56	129,064	+0.10(+0.25%)
Sep 05, 2013	41.46	41.63	41.41	41.46	77,934	+0.08(+0.19%)
Sep 04, 2013	41.11	41.42	40.99	41.38	225,933	+0.31(+0.75%)

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.