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 (%)
Nov 30, 2009	21.73	21.98	21.34	21.90	621,698	+0.13(+0.57%)
Nov 27, 2009	21.50	22.11	21.50	21.78	243,685	-0.56(-2.51%)
Nov 25, 2009	22.51	22.57	22.33	22.34	251,015	-0.05(-0.22%)
Nov 24, 2009	22.54	22.54	22.15	22.39	322,280	-0.16(-0.70%)
Nov 23, 2009	22.40	22.80	22.40	22.55	273,176	+0.46(+2.06%)
Nov 20, 2009	21.92	22.14	21.92	22.09	487,928	-0.02(-0.11%)
Nov 19, 2009	22.48	22.51	21.93	22.11	264,890	-0.57(-2.49%)
Nov 18, 2009	22.68	22.70	22.42	22.68	276,461	+0.04(+0.20%)
Nov 17, 2009	22.60	22.76	22.46	22.63	347,597	-0.05(-0.23%)
Nov 16, 2009	22.28	22.87	22.23	22.69	695,980	+0.62(+2.82%)
Nov 13, 2009	21.68	22.19	21.67	22.07	450,059	+0.19(+0.87%)
Nov 12, 2009	22.32	22.48	21.83	21.88	349,613	-0.44(-1.97%)
Nov 11, 2009	22.30	22.54	22.13	22.32	368,661	+0.18(+0.82%)
Nov 10, 2009	22.23	22.38	21.93	22.13	656,983	-0.15(-0.65%)
Nov 09, 2009	21.99	22.30	21.99	22.28	695,068	+0.44(+2.00%)
Nov 06, 2009	21.65	22.06	21.56	21.84	220,442	+0.22(+1.01%)
Nov 05, 2009	21.46	21.90	21.37	21.63	332,238	+0.39(+1.83%)
Nov 04, 2009	21.69	21.72	20.84	21.24	520,360	-0.24(-1.12%)
Nov 03, 2009	21.08	21.49	21.00	21.48	378,431	+0.27(+1.28%)

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.