Skip to main content

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

95.43 -0.45 (-0.47%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.79 40.01 39.60 39.60 132,175 -0.38(-0.94%)
May 30, 2013 39.89 40.10 39.81 39.97 133,733 +0.18(+0.46%)
May 29, 2013 40.02 40.10 39.53 39.79 125,134 -0.46(-1.14%)
May 28, 2013 40.26 40.57 39.99 40.25 260,845 +0.54(+1.37%)
May 24, 2013 39.53 39.73 39.25 39.70 299,092 +0.02(+0.05%)
May 23, 2013 39.31 39.75 39.31 39.68 378,675 -0.05(-0.14%)
May 22, 2013 40.39 40.72 39.52 39.74 235,033 -0.58(-1.44%)
May 21, 2013 40.27 40.40 40.19 40.32 120,550 +0.07(+0.18%)
May 20, 2013 40.03 40.37 40.00 40.25 249,250 +0.10(+0.25%)
May 17, 2013 39.83 40.15 39.83 40.15 312,429 +0.48(+1.20%)
May 16, 2013 39.72 39.91 39.55 39.67 143,330 -0.16(-0.41%)
May 15, 2013 39.57 39.94 39.47 39.84 231,896 +0.71(+1.81%)
May 13, 2013 39.16 39.25 38.98 39.13 105,372 -0.10(-0.26%)
May 10, 2013 38.98 39.25 38.95 39.23 517,402 +0.29(+0.75%)
May 09, 2013 39.06 39.11 38.85 38.94 102,782 -0.13(-0.35%)
May 08, 2013 38.82 39.07 38.76 39.07 173,616 +0.18(+0.46%)
May 07, 2013 38.52 38.91 38.52 38.90 288,873 +0.42(+1.09%)
May 06, 2013 38.30 38.55 38.30 38.48 197,073 +0.18(+0.46%)
May 03, 2013 38.11 38.54 37.95 38.30 327,839 +0.67(+1.77%)
May 02, 2013 37.29 37.69 37.20 37.63 219,355 +0.57(+1.55%)
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.