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 (%)
Jan 31, 2011	29.31	29.55	29.11	29.32	191,695	+0.09(+0.32%)
Jan 28, 2011	29.93	29.97	29.19	29.22	159,369	-0.79(-2.64%)
Jan 27, 2011	29.86	30.08	29.76	30.02	105,997	+0.12(+0.39%)
Jan 26, 2011	29.48	30.00	29.38	29.90	365,062	+0.48(+1.63%)
Jan 25, 2011	29.19	29.43	29.09	29.42	188,913	+0.11(+0.36%)
Jan 24, 2011	29.02	29.39	29.02	29.31	208,342	+0.27(+0.93%)
Jan 21, 2011	29.41	29.41	29.03	29.04	125,247	-0.13(-0.45%)
Jan 20, 2011	29.27	29.51	29.08	29.17	214,693	-0.23(-0.78%)
Jan 19, 2011	30.06	30.09	29.35	29.40	382,255	-0.68(-2.26%)
Jan 18, 2011	30.04	30.08	29.83	30.08	338,331	+0.02(+0.05%)
Jan 14, 2011	29.72	30.13	29.71	30.07	381,995	+0.32(+1.07%)
Jan 13, 2011	29.75	29.86	29.65	29.75	306,288	+0.00(+0.00%)
Jan 12, 2011	29.67	29.81	29.58	29.75	318,420	+0.32(+1.08%)
Jan 11, 2011	29.45	29.55	29.27	29.43	226,149	+0.10(+0.33%)
Jan 10, 2011	29.19	29.49	28.93	29.33	235,875	+0.04(+0.13%)
Jan 07, 2011	29.58	29.67	28.90	29.29	293,183	-0.22(-0.73%)
Jan 06, 2011	29.73	29.74	29.40	29.51	223,903	-0.18(-0.59%)
Jan 05, 2011	29.36	29.69	29.32	29.69	263,972	+0.25(+0.85%)
Jan 04, 2011	30.12	30.12	29.17	29.44	352,057	-0.56(-1.88%)

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.