Skip to main content

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

95.83 +0.55 (+0.58%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.80 40.02 39.60 39.60 132,149 -0.38(-0.94%)
May 30, 2013 39.89 40.11 39.82 39.98 133,706 +0.18(+0.46%)
May 29, 2013 40.02 40.11 39.54 39.80 125,109 -0.46(-1.14%)
May 28, 2013 40.27 40.58 40.00 40.26 260,793 +0.54(+1.37%)
May 24, 2013 39.54 39.74 39.26 39.71 299,033 +0.02(+0.05%)
May 23, 2013 39.32 39.76 39.32 39.69 378,600 -0.05(-0.14%)
May 22, 2013 40.40 40.73 39.53 39.75 234,987 -0.58(-1.44%)
May 21, 2013 40.28 40.41 40.20 40.33 120,526 +0.07(+0.18%)
May 20, 2013 40.04 40.38 40.01 40.26 249,201 +0.10(+0.25%)
May 17, 2013 39.84 40.16 39.84 40.16 312,368 +0.48(+1.20%)
May 16, 2013 39.73 39.92 39.56 39.68 143,302 -0.16(-0.41%)
May 15, 2013 39.58 39.94 39.48 39.84 231,850 +0.71(+1.81%)
May 13, 2013 39.17 39.25 38.99 39.13 105,351 -0.10(-0.26%)
May 10, 2013 38.99 39.25 38.96 39.24 517,300 +0.29(+0.75%)
May 09, 2013 39.06 39.12 38.86 38.95 102,762 -0.13(-0.35%)
May 08, 2013 38.83 39.08 38.77 39.08 173,582 +0.18(+0.46%)
May 07, 2013 38.53 38.92 38.53 38.90 288,816 +0.42(+1.08%)
May 06, 2013 38.31 38.56 38.31 38.49 197,034 +0.18(+0.46%)
May 03, 2013 38.11 38.54 37.95 38.31 327,775 +0.67(+1.77%)
May 02, 2013 37.30 37.70 37.20 37.64 219,312 +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.