Indicators

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

96.09 +0.81 (+0.85%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	30.48	30.57	30.22	30.40	167,863	+0.05(+0.17%)
Feb 25, 2011	29.81	30.35	29.80	30.35	181,820	+0.67(+2.25%)
Feb 24, 2011	29.55	29.83	29.36	29.68	276,685	+0.13(+0.44%)
Feb 23, 2011	30.15	30.19	29.47	29.55	260,947	-0.57(-1.89%)
Feb 22, 2011	30.63	30.76	30.10	30.12	177,747	-0.77(-2.49%)
Feb 18, 2011	30.80	31.01	30.79	30.89	169,625	+0.11(+0.34%)
Feb 17, 2011	30.52	30.92	30.52	30.79	144,903	+0.20(+0.65%)
Feb 16, 2011	30.39	30.62	30.34	30.59	120,107	+0.27(+0.89%)
Feb 15, 2011	30.48	30.59	30.30	30.32	185,822	-0.26(-0.85%)
Feb 14, 2011	30.48	30.60	30.46	30.58	186,012	+0.11(+0.35%)
Feb 11, 2011	30.05	30.50	30.05	30.47	243,888	+0.31(+1.01%)
Feb 10, 2011	29.94	30.21	29.94	30.17	88,318	+0.07(+0.23%)
Feb 09, 2011	30.18	30.27	29.96	30.10	138,109	-0.15(-0.51%)
Feb 08, 2011	30.08	30.26	29.99	30.25	143,394	+0.17(+0.57%)
Feb 07, 2011	29.74	30.27	29.74	30.08	164,861	+0.35(+1.19%)
Feb 04, 2011	29.73	29.82	29.57	29.73	240,119	+0.00(+0.00%)
Feb 03, 2011	29.63	29.81	29.30	29.73	658,075	+0.04(+0.15%)
Feb 02, 2011	29.79	29.96	29.66	29.68	122,597	-0.14(-0.48%)

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.