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 28, 2010	25.18	25.53	25.02	25.18	1,389,227	-0.35(-1.36%)
May 27, 2010	25.13	25.53	24.89	25.53	3,158,374	+1.03(+4.22%)
May 26, 2010	24.56	25.13	24.40	24.49	1,065,216	-0.03(-0.13%)
May 25, 2010	23.96	24.53	23.57	24.52	1,143,845	-0.06(-0.23%)
May 24, 2010	24.88	25.07	24.58	24.58	1,265,209	-0.40(-1.61%)
May 21, 2010	24.21	25.17	24.01	24.98	1,842,272	+0.31(+1.26%)
May 20, 2010	24.79	25.31	24.66	24.67	1,998,542	-1.43(-5.46%)
May 19, 2010	26.23	26.60	25.74	26.10	1,475,566	-0.35(-1.31%)
May 18, 2010	27.34	27.42	26.31	26.44	1,867,271	-0.53(-1.96%)
May 17, 2010	26.96	27.23	26.14	26.97	1,136,533	+0.15(+0.56%)
May 14, 2010	26.82	27.19	26.46	26.82	900,202	-0.49(-1.78%)
May 13, 2010	27.46	27.67	27.14	27.31	3,330,856	-0.21(-0.76%)
May 12, 2010	26.81	27.56	26.78	27.52	1,563,219	+0.84(+3.14%)
May 11, 2010	26.76	27.08	26.63	26.68	1,683,192	+0.19(+0.70%)
May 10, 2010	26.10	26.52	26.06	26.50	4,143,828	+1.39(+5.53%)
May 07, 2010	25.61	25.99	24.91	25.11	1,342,606	-0.81(-3.14%)
May 06, 2010	25.92	26.97	0.0403	25.92	496	-0.99(-3.67%)
May 05, 2010	26.97	27.25	26.77	26.91	1,617,441	-0.33(-1.23%)
May 04, 2010	27.71	27.72	27.08	27.24	1,386,972	-0.88(-3.14%)

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.