Indicators

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

96.30 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	39.61	39.81	39.48	39.54	374,700	-0.14(-0.34%)
Jun 27, 2013	39.24	39.71	39.24	39.68	114,236	+0.71(+1.81%)
Jun 26, 2013	39.23	39.24	38.86	38.97	449,495	+0.07(+0.18%)
Jun 25, 2013	38.82	38.97	38.60	38.90	333,272	+0.40(+1.04%)
Jun 24, 2013	38.58	38.80	38.22	38.49	479,418	-0.51(-1.30%)
Jun 21, 2013	38.90	39.06	38.47	39.00	287,654	+0.16(+0.40%)
Jun 20, 2013	39.21	39.31	38.71	38.84	307,470	-0.94(-2.35%)
Jun 19, 2013	40.32	40.34	39.75	39.78	275,398	-0.52(-1.30%)
Jun 18, 2013	39.92	40.41	39.90	40.30	140,449	+0.51(+1.27%)
Jun 17, 2013	39.89	40.02	39.59	39.80	246,997	+0.26(+0.65%)
Jun 14, 2013	39.89	40.00	39.42	39.54	685,102	-0.41(-1.03%)
Jun 13, 2013	39.24	40.01	39.15	39.95	134,769	+0.65(+1.66%)
Jun 12, 2013	39.90	39.92	39.25	39.30	235,626	-0.32(-0.82%)
Jun 11, 2013	39.62	39.92	39.43	39.62	281,398	-0.51(-1.28%)
Jun 10, 2013	40.00	40.14	39.73	40.14	276,691	+0.27(+0.69%)
Jun 07, 2013	39.80	39.95	39.61	39.87	154,749	+0.30(+0.76%)
Jun 06, 2013	39.22	39.57	39.05	39.57	274,336	+0.31(+0.79%)
Jun 05, 2013	39.64	39.70	39.21	39.25	342,974	-0.47(-1.19%)
Jun 04, 2013	40.10	40.27	39.43	39.73	548,729	-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.