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 32.09 32.33 32.03 32.33 338,694 +0.21(+0.66%)
Oct 26, 2012 32.25 32.11 32.11 32.11 144,234 -0.18(-0.55%)
Oct 25, 2012 32.49 32.58 32.03 32.29 364,745 +0.10(+0.32%)
Oct 24, 2012 32.38 32.39 32.09 32.19 136,651 -0.04(-0.13%)
Oct 23, 2012 32.13 32.28 31.85 32.23 204,153 -0.23(-0.71%)
Oct 19, 2012 32.78 32.80 32.27 32.46 193,554 -0.57(-1.72%)
Oct 18, 2012 33.09 33.24 33.00 33.03 151,846 -0.11(-0.33%)
Oct 17, 2012 32.86 33.17 32.84 33.14 178,584 +0.33(+1.02%)
Oct 16, 2012 32.77 32.90 32.73 32.80 339,942 +0.21(+0.65%)
Oct 15, 2012 32.53 32.63 32.30 32.59 190,089 +0.17(+0.53%)
Oct 12, 2012 32.74 32.81 32.34 32.42 205,754 -0.35(-1.06%)
Oct 11, 2012 32.91 33.04 32.75 32.76 143,192 +0.08(+0.24%)
Oct 10, 2012 32.78 32.82 32.58 32.68 206,073 -0.05(-0.15%)
Oct 09, 2012 33.20 33.21 32.71 32.73 215,644 -0.44(-1.32%)
Oct 08, 2012 33.18 33.26 33.09 33.17 237,006 -0.17(-0.51%)
Oct 05, 2012 33.53 33.81 33.27 33.34 939,238 +0.01(+0.03%)
Oct 04, 2012 33.24 33.37 32.93 33.34 235,188 +0.24(+0.72%)
Oct 03, 2012 33.26 33.33 32.97 33.10 668,463 -0.08(-0.23%)
Oct 02, 2012 33.29 33.34 33.03 33.17 409,949 +0.05(+0.14%)
Oct 01, 2012 33.22 33.46 32.99 33.13 714,789 +0.15(+0.47%)
Sep 28, 2012 33.15 33.19 32.94 32.97 179,272 -0.29(-0.88%)
Sep 27, 2012 33.10 33.38 32.90 33.26 244,735 +0.33(+1.00%)
Sep 26, 2012 33.21 33.24 32.81 32.94 449,905 -0.24(-0.73%)
Sep 25, 2012 33.87 33.95 33.14 33.18 265,122 -0.51(-1.51%)
Sep 24, 2012 33.58 33.89 33.57 33.69 334,177 -0.03(-0.10%)
Sep 21, 2012 33.99 34.00 33.72 33.72 262,224 +0.07(+0.20%)
Sep 20, 2012 33.65 33.74 33.42 33.65 269,868 -0.17(-0.49%)
Sep 19, 2012 33.98 33.99 33.79 33.82 232,262 -0.05(-0.13%)
Sep 18, 2012 33.89 33.95 33.76 33.86 236,088 -0.09(-0.27%)
Sep 17, 2012 34.07 34.12 33.81 33.96 397,767 -0.27(-0.78%)
Sep 14, 2012 34.01 34.41 34.01 34.22 342,405 +0.39(+1.14%)
Sep 13, 2012 33.49 34.12 33.30 33.84 457,501 +0.41(+1.22%)
Sep 12, 2012 33.40 33.44 33.18 33.43 436,671 +0.18(+0.55%)
Sep 11, 2012 33.16 33.42 33.12 33.24 437,221 +0.11(+0.34%)
Sep 10, 2012 33.21 33.36 33.11 33.13 542,185 -0.07(-0.23%)
Sep 07, 2012 33.03 33.30 33.00 33.21 199,729 +0.28(+0.85%)
Sep 06, 2012 32.48 33.05 32.42 32.93 852,550 +0.67(+2.06%)
Sep 05, 2012 32.33 32.45 32.19 32.26 320,196 -0.05(-0.14%)
Sep 04, 2012 31.98 32.41 31.72 32.31 294,824 +0.34(+1.05%)
Aug 31, 2012 32.13 32.13 31.78 31.97 88,964 +0.09(+0.29%)
Aug 30, 2012 31.99 32.03 31.85 31.88 86,121 -0.30(-0.93%)
Aug 29, 2012 32.08 32.30 31.98 32.18 125,375 +0.30(+0.94%)
Aug 27, 2012 31.96 32.07 31.77 31.88 110,846 +0.06(+0.20%)
Aug 24, 2012 31.65 31.93 31.59 31.82 157,793 +0.06(+0.18%)
Aug 23, 2012 31.99 31.99 31.67 31.76 454,187 -0.26(-0.82%)
Aug 22, 2012 32.10 32.18 31.88 32.02 136,122 -0.15(-0.45%)
Aug 21, 2012 32.36 32.69 32.09 32.17 118,022 +0.02(+0.06%)
Aug 20, 2012 32.16 32.21 31.97 32.15 162,695 -0.09(-0.28%)
Aug 17, 2012 32.01 32.25 31.90 32.24 77,638 +0.30(+0.95%)
Aug 16, 2012 31.59 32.03 31.42 31.93 273,405 +0.31(+0.99%)
Aug 15, 2012 31.25 31.63 31.23 31.62 470,686 +0.30(+0.97%)
Aug 14, 2012 31.60 31.67 31.20 31.32 108,049 -0.07(-0.23%)
Aug 13, 2012 31.45 31.45 31.05 31.39 296,040 -0.11(-0.36%)
Aug 10, 2012 31.46 31.52 31.32 31.50 165,906 -0.04(-0.13%)
Aug 09, 2012 31.43 31.69 31.43 31.54 117,292 +0.06(+0.18%)
Aug 08, 2012 31.26 31.60 31.26 31.48 260,277 +0.10(+0.30%)
Aug 07, 2012 31.36 31.66 31.30 31.39 234,627 +0.27(+0.88%)
Aug 06, 2012 30.98 31.31 30.91 31.11 208,428 +0.20(+0.63%)
Aug 03, 2012 30.76 31.07 30.35 30.92 316,262 +0.83(+2.77%)
Aug 02, 2012 29.93 30.27 29.93 30.09 195,608 -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.