Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.15	23.40	22.81	22.86	320,572	-0.18(-0.80%)
Jan 28, 2010	23.53	23.53	22.83	23.04	252,586	-0.43(-1.85%)
Jan 27, 2010	23.13	23.52	23.02	23.48	224,513	+0.25(+1.09%)
Jan 26, 2010	23.32	23.54	23.20	23.22	388,774	-0.18(-0.79%)
Jan 25, 2010	23.45	23.51	23.22	23.41	297,335	+0.06(+0.26%)
Jan 22, 2010	23.75	23.86	23.27	23.35	500,005	-0.42(-1.77%)
Jan 21, 2010	24.04	24.21	23.63	23.77	292,409	-0.25(-1.02%)
Jan 20, 2010	24.22	24.22	23.74	24.02	475,158	-0.35(-1.43%)
Jan 19, 2010	24.02	24.38	24.02	24.36	282,887	+0.39(+1.63%)
Jan 15, 2010	24.30	23.98	23.98	23.98	277,299	-0.31(-1.26%)
Jan 14, 2010	24.07	24.35	24.03	24.28	268,667	+0.15(+0.62%)
Jan 13, 2010	23.97	24.19	23.81	24.13	227,704	+0.23(+0.94%)
Jan 12, 2010	23.91	24.05	23.76	23.91	228,841	-0.22(-0.90%)
Jan 11, 2010	24.28	24.31	23.98	24.12	400,695	-0.05(-0.20%)
Jan 08, 2010	24.02	24.17	23.93	24.17	238,084	+0.12(+0.49%)
Jan 07, 2010	23.81	24.08	23.64	24.05	1,527,132	+0.22(+0.92%)
Jan 06, 2010	23.81	23.94	23.74	23.83	353,512	+0.02(+0.08%)
Jan 05, 2010	23.98	23.98	23.69	23.82	639,103	-0.20(-0.82%)

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.