Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.39	32.39	32.03	32.03	231,709	-0.40(-1.24%)
Apr 27, 2012	32.18	32.47	31.84	32.43	382,975	+0.33(+1.04%)
Apr 26, 2012	31.86	32.18	31.79	32.10	333,689	+0.20(+0.63%)
Apr 25, 2012	31.90	32.10	31.74	31.90	310,905	+0.47(+1.48%)
Apr 24, 2012	31.15	31.53	31.05	31.43	229,628	+0.28(+0.91%)
Apr 23, 2012	31.15	31.18	30.85	31.15	593,556	-0.48(-1.51%)
Apr 20, 2012	31.63	31.92	31.59	31.63	257,545	+0.25(+0.80%)
Apr 19, 2012	31.66	31.85	31.19	31.38	448,846	-0.22(-0.70%)
Apr 18, 2012	31.78	31.78	31.45	31.60	467,597	-0.35(-1.09%)
Apr 17, 2012	31.74	32.22	31.67	31.95	259,975	+0.52(+1.64%)
Apr 16, 2012	31.46	31.69	31.11	31.43	288,460	+0.15(+0.49%)
Apr 13, 2012	31.63	31.67	31.27	31.28	281,419	-0.51(-1.59%)
Apr 12, 2012	31.34	31.89	31.29	31.79	504,579	+0.49(+1.58%)
Apr 11, 2012	31.10	31.31	31.05	31.29	344,869	+0.47(+1.54%)
Apr 10, 2012	31.46	31.50	30.76	30.82	570,289	-0.77(-2.43%)
Apr 09, 2012	31.64	31.69	31.37	31.59	453,026	-0.57(-1.77%)
Apr 05, 2012	32.15	32.33	32.06	32.16	471,772	-0.12(-0.37%)
Apr 04, 2012	32.42	32.48	32.11	32.28	679,889	-0.57(-1.72%)
Apr 03, 2012	33.01	33.11	32.66	32.84	332,702	-0.24(-0.72%)

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.