Indicators

S&P Smallcap 600 Value Ishares ETF (NY: IJS )

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.56	31.66	31.46	31.56	135,051	+0.02(+0.05%)
Apr 28, 2011	31.39	31.55	31.32	31.55	180,787	+0.11(+0.35%)
Apr 27, 2011	31.27	31.45	31.22	31.44	196,659	+0.21(+0.68%)
Apr 26, 2011	30.95	31.37	30.90	31.22	239,684	+0.37(+1.19%)
Apr 25, 2011	30.93	30.96	30.72	30.86	414,131	-0.08(-0.26%)
Apr 21, 2011	30.91	30.95	30.74	30.94	140,076	+0.19(+0.63%)
Apr 20, 2011	30.66	30.79	30.56	30.74	213,598	+0.53(+1.75%)
Apr 19, 2011	30.30	30.45	30.06	30.22	397,570	-0.02(-0.08%)
Apr 18, 2011	30.25	30.29	30.02	30.24	301,602	-0.45(-1.46%)
Apr 15, 2011	30.46	30.69	30.29	30.69	211,800	+0.27(+0.90%)
Apr 14, 2011	30.04	30.42	30.01	30.41	114,650	+0.15(+0.48%)
Apr 13, 2011	30.54	30.54	30.10	30.27	225,810	-0.15(-0.48%)
Apr 12, 2011	30.61	30.75	30.39	30.41	163,641	-0.39(-1.28%)
Apr 11, 2011	31.06	31.13	30.68	30.81	139,464	-0.26(-0.83%)
Apr 08, 2011	31.52	31.63	30.95	31.06	145,972	-0.39(-1.25%)
Apr 07, 2011	31.66	31.76	31.39	31.46	107,404	-0.20(-0.62%)
Apr 06, 2011	31.64	31.79	31.57	31.65	167,728	+0.16(+0.52%)
Apr 05, 2011	31.37	31.73	31.33	31.49	323,924	+0.04(+0.13%)
Apr 04, 2011	31.36	31.49	31.34	31.45	192,696	+0.14(+0.43%)

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.