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

95.28 -1.36 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.08 32.32 32.02 32.32 338,761 +0.21(+0.66%)
Oct 26, 2012 32.25 32.11 32.11 32.11 144,262 -0.18(-0.55%)
Oct 25, 2012 32.48 32.57 32.03 32.29 364,817 +0.10(+0.32%)
Oct 24, 2012 32.38 32.39 32.09 32.18 136,678 -0.04(-0.13%)
Oct 23, 2012 32.12 32.27 31.84 32.22 204,194 -0.23(-0.71%)
Oct 19, 2012 32.77 32.79 32.26 32.45 193,592 -0.57(-1.72%)
Oct 18, 2012 33.09 33.23 32.99 33.02 151,876 -0.11(-0.33%)
Oct 17, 2012 32.86 33.16 32.83 33.13 178,619 +0.33(+1.02%)
Oct 16, 2012 32.76 32.89 32.73 32.80 340,009 +0.21(+0.65%)
Oct 15, 2012 32.52 32.62 32.29 32.58 190,127 +0.17(+0.53%)
Oct 12, 2012 32.73 32.81 32.33 32.41 205,794 -0.35(-1.06%)
Oct 11, 2012 32.90 33.04 32.74 32.76 143,220 +0.08(+0.24%)
Oct 10, 2012 32.77 32.82 32.58 32.68 206,113 -0.05(-0.15%)
Oct 09, 2012 33.19 33.20 32.71 32.73 215,687 -0.44(-1.32%)
Oct 08, 2012 33.17 33.26 33.08 33.17 237,053 -0.17(-0.51%)
Oct 05, 2012 33.52 33.80 33.26 33.34 939,424 +0.01(+0.02%)
Oct 04, 2012 33.23 33.37 32.93 33.33 235,234 +0.24(+0.72%)
Oct 03, 2012 33.25 33.32 32.96 33.09 668,595 -0.08(-0.23%)
Oct 02, 2012 33.29 33.33 33.02 33.17 410,029 +0.05(+0.14%)
Oct 01, 2012 33.21 33.45 32.98 33.12 714,930 +0.15(+0.47%)
Sep 28, 2012 33.15 33.19 32.93 32.97 179,307 -0.29(-0.88%)
Sep 27, 2012 33.09 33.38 32.89 33.26 244,784 +0.33(+1.00%)
Sep 26, 2012 33.20 33.23 32.81 32.93 449,994 -0.24(-0.73%)
Sep 25, 2012 33.87 33.94 33.14 33.17 265,175 -0.51(-1.51%)
Sep 24, 2012 33.57 33.89 33.57 33.68 334,243 -0.03(-0.10%)
Sep 21, 2012 33.98 34.00 33.71 33.71 262,276 +0.07(+0.20%)
Sep 20, 2012 33.64 33.73 33.41 33.65 269,921 -0.17(-0.49%)
Sep 19, 2012 33.97 33.98 33.79 33.81 232,308 -0.05(-0.14%)
Sep 18, 2012 33.88 33.94 33.75 33.86 236,134 -0.09(-0.27%)
Sep 17, 2012 34.06 34.12 33.81 33.95 397,846 -0.27(-0.78%)
Sep 14, 2012 34.01 34.40 34.01 34.22 342,473 +0.39(+1.14%)
Sep 13, 2012 33.48 34.11 33.29 33.83 457,591 +0.41(+1.22%)
Sep 12, 2012 33.39 33.44 33.17 33.42 436,757 +0.18(+0.55%)
Sep 11, 2012 33.15 33.41 33.12 33.24 437,307 +0.11(+0.34%)
Sep 10, 2012 33.20 33.35 33.11 33.13 542,292 -0.07(-0.23%)
Sep 07, 2012 33.02 33.29 32.99 33.20 199,769 +0.28(+0.85%)
Sep 06, 2012 32.47 33.04 32.42 32.92 852,719 +0.67(+2.06%)
Sep 05, 2012 32.32 32.44 32.18 32.26 320,259 -0.05(-0.14%)
Sep 04, 2012 31.98 32.40 31.72 32.30 294,882 +0.34(+1.05%)
Aug 31, 2012 32.12 32.12 31.77 31.97 88,982 +0.09(+0.29%)
Aug 30, 2012 31.99 32.02 31.85 31.87 86,138 -0.30(-0.93%)
Aug 29, 2012 32.08 32.29 31.97 32.17 125,400 +0.30(+0.94%)
Aug 27, 2012 31.95 32.06 31.76 31.87 110,868 +0.06(+0.20%)
Aug 24, 2012 31.64 31.92 31.59 31.81 157,824 +0.06(+0.18%)
Aug 23, 2012 31.99 31.99 31.66 31.75 454,276 -0.26(-0.82%)
Aug 22, 2012 32.09 32.17 31.88 32.02 136,149 -0.15(-0.45%)
Aug 21, 2012 32.36 32.68 32.09 32.16 118,045 +0.02(+0.06%)
Aug 20, 2012 32.16 32.20 31.96 32.14 162,727 -0.09(-0.28%)
Aug 17, 2012 32.01 32.24 31.90 32.23 77,654 +0.30(+0.95%)
Aug 16, 2012 31.58 32.02 31.42 31.93 273,459 +0.31(+0.99%)
Aug 15, 2012 31.24 31.62 31.22 31.62 470,779 +0.30(+0.97%)
Aug 14, 2012 31.59 31.67 31.20 31.31 108,071 -0.07(-0.23%)
Aug 13, 2012 31.44 31.45 31.04 31.38 296,098 -0.11(-0.36%)
Aug 10, 2012 31.45 31.51 31.31 31.50 165,939 -0.04(-0.13%)
Aug 09, 2012 31.43 31.69 31.43 31.54 117,315 +0.06(+0.18%)
Aug 08, 2012 31.26 31.59 31.26 31.48 260,329 +0.10(+0.30%)
Aug 07, 2012 31.35 31.65 31.29 31.38 234,673 +0.27(+0.88%)
Aug 06, 2012 30.97 31.30 30.91 31.11 208,470 +0.20(+0.63%)
Aug 03, 2012 30.76 31.06 30.34 30.91 316,324 +0.83(+2.77%)
Aug 02, 2012 29.92 30.27 29.92 30.08 195,647 -0.12(-0.40%)
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.