Indicators

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

107.27 +0.76 (+0.71%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	32.89	32.98	32.60	32.80	155,590	+0.06(+0.17%)
Feb 25, 2011	32.17	32.75	32.15	32.75	168,528	+0.72(+2.25%)
Feb 24, 2011	31.88	32.18	31.67	32.03	256,457	+0.14(+0.44%)
Feb 23, 2011	32.53	32.57	31.79	31.89	241,870	-0.61(-1.89%)
Feb 22, 2011	33.04	33.19	32.47	32.50	164,752	-0.83(-2.49%)
Feb 18, 2011	33.23	33.46	33.22	33.33	157,224	+0.11(+0.34%)
Feb 17, 2011	32.93	33.36	32.93	33.22	134,309	+0.22(+0.65%)
Feb 16, 2011	32.79	33.04	32.73	33.00	111,326	+0.29(+0.89%)
Feb 15, 2011	32.88	33.00	32.69	32.71	172,237	-0.28(-0.85%)
Feb 14, 2011	32.89	33.01	32.86	32.99	172,413	+0.11(+0.35%)
Feb 11, 2011	32.42	32.90	32.42	32.88	226,057	+0.33(+1.01%)
Feb 10, 2011	32.30	32.59	32.30	32.55	81,861	+0.07(+0.23%)
Feb 09, 2011	32.56	32.66	32.33	32.47	128,012	-0.17(-0.51%)
Feb 08, 2011	32.46	32.64	32.35	32.64	132,910	+0.18(+0.57%)
Feb 07, 2011	32.09	32.66	32.09	32.46	152,808	+0.38(+1.19%)
Feb 04, 2011	32.08	32.17	31.90	32.07	222,564	+0.00(+0.00%)
Feb 03, 2011	31.97	32.17	31.61	32.07	609,964	+0.05(+0.15%)
Feb 02, 2011	32.14	32.32	32.00	32.03	113,634	-0.15(-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.