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 (%)
May 29, 2009	18.53	18.74	18.40	18.71	602,534	+0.29(+1.55%)
May 28, 2009	18.66	18.70	18.04	18.43	562,580	-0.02(-0.11%)
May 27, 2009	18.82	18.96	18.43	18.45	507,330	-0.50(-2.63%)
May 26, 2009	17.80	18.98	17.78	18.95	821,867	+0.98(+5.46%)
May 22, 2009	18.28	18.33	17.96	17.96	813,935	-0.23(-1.24%)
May 21, 2009	18.19	18.33	17.86	18.19	620,762	-0.22(-1.22%)
May 20, 2009	18.82	19.16	18.37	18.41	547,294	-0.20(-1.06%)
May 19, 2009	18.68	18.87	18.42	18.61	561,261	-0.08(-0.45%)
May 18, 2009	18.23	18.76	18.21	18.70	634,791	+0.70(+3.89%)
May 15, 2009	18.06	18.30	17.84	18.00	916,652	-0.10(-0.53%)
May 14, 2009	17.86	18.44	17.72	18.09	771,134	+0.25(+1.40%)
May 13, 2009	18.41	18.50	17.82	17.84	664,121	-0.96(-5.09%)
May 12, 2009	19.27	19.42	18.44	18.80	692,883	-0.31(-1.62%)
May 11, 2009	19.25	19.31	19.02	19.11	764,110	-0.51(-2.58%)
May 08, 2009	19.10	19.64	19.02	19.62	624,112	+0.82(+4.36%)
May 07, 2009	19.57	19.65	18.66	18.80	696,026	-0.46(-2.40%)
May 06, 2009	19.45	19.53	18.90	19.26	1,256,661	+0.07(+0.38%)
May 05, 2009	19.35	19.36	18.95	19.19	1,077,101	-0.24(-1.24%)
May 04, 2009	19.12	19.45	19.07	19.43	751,687	+0.83(+4.47%)

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.