Indicators

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

100.46 +1.40 (+1.41%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	43.06	43.61	43.00	43.59	409,650	+0.08(+0.18%)
Sep 27, 2013	43.43	43.64	43.40	43.51	108,907	-0.17(-0.40%)
Sep 26, 2013	43.62	43.83	43.39	43.69	134,550	+0.21(+0.49%)
Sep 25, 2013	43.59	43.85	43.47	43.47	130,144	-0.09(-0.21%)
Sep 24, 2013	43.49	43.88	43.25	43.56	256,238	+0.15(+0.34%)
Sep 23, 2013	43.39	43.53	43.15	43.42	348,191	+0.05(+0.11%)
Sep 20, 2013	43.50	43.56	43.37	43.37	142,795	-0.04(-0.10%)
Sep 19, 2013	43.61	43.61	43.30	43.41	428,951	-0.08(-0.18%)
Sep 18, 2013	43.04	43.66	42.71	43.49	161,301	+0.51(+1.19%)
Sep 17, 2013	42.70	43.01	42.70	42.98	184,852	+0.30(+0.71%)
Sep 16, 2013	43.00	43.01	42.64	42.68	147,417	+0.12(+0.28%)
Sep 13, 2013	42.41	42.58	42.35	42.56	97,001	+0.20(+0.46%)
Sep 12, 2013	42.68	42.68	42.35	42.36	123,835	-0.31(-0.72%)
Sep 11, 2013	42.54	42.78	42.46	42.67	137,066	+0.11(+0.27%)
Sep 10, 2013	42.48	42.55	42.29	42.55	308,838	+0.38(+0.91%)
Sep 09, 2013	41.69	42.19	41.64	42.17	223,118	+0.62(+1.48%)
Sep 06, 2013	41.69	41.76	40.96	41.56	129,089	+0.10(+0.25%)
Sep 05, 2013	41.45	41.62	41.40	41.45	77,949	+0.08(+0.19%)
Sep 04, 2013	41.10	41.41	40.98	41.38	225,978	+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.