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 (%)
Dec 30, 2011	28.97	29.16	28.77	28.77	303,065	-0.28(-0.95%)
Dec 29, 2011	28.83	29.13	28.74	29.05	499,401	+0.42(+1.45%)
Dec 28, 2011	29.28	29.29	28.61	28.63	201,408	-0.63(-2.16%)
Dec 27, 2011	29.00	29.42	28.94	29.26	485,448	+0.11(+0.37%)
Dec 23, 2011	29.22	29.22	28.98	29.16	785,367	+0.36(+1.26%)
Dec 21, 2011	28.36	28.90	28.22	28.79	1,235,520	+0.35(+1.23%)
Dec 20, 2011	27.84	28.50	27.81	28.45	180,127	+1.21(+4.43%)
Dec 19, 2011	28.00	28.14	27.18	27.24	565,402	-0.53(-1.92%)
Dec 16, 2011	27.74	28.16	27.55	27.77	215,740	+0.24(+0.88%)
Dec 15, 2011	27.60	27.63	27.30	27.53	261,898	+0.37(+1.38%)
Dec 14, 2011	27.37	27.51	27.14	27.16	132,369	-0.40(-1.46%)
Dec 13, 2011	28.31	28.44	27.40	27.56	391,944	-0.47(-1.67%)
Dec 12, 2011	28.04	28.23	27.71	28.03	253,772	-0.43(-1.50%)
Dec 09, 2011	27.59	28.60	27.57	28.45	214,936	+0.88(+3.19%)
Dec 08, 2011	28.26	28.30	27.51	27.57	286,752	-0.96(-3.38%)
Dec 07, 2011	28.34	28.59	27.87	28.54	180,956	+0.02(+0.09%)
Dec 06, 2011	28.52	28.72	28.30	28.52	143,776	+0.03(+0.12%)
Dec 05, 2011	28.61	28.77	28.31	28.48	470,426	+0.40(+1.42%)
Dec 02, 2011	28.31	28.58	28.04	28.08	346,105	+0.12(+0.44%)

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.