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 24, 2011	29.75	29.82	29.50	29.55	307,080	-0.16(-0.54%)
May 23, 2011	29.74	29.89	29.62	29.71	309,396	-0.51(-1.67%)
May 20, 2011	30.35	30.41	30.03	30.22	130,791	-0.25(-0.81%)
May 19, 2011	30.54	30.60	30.20	30.46	176,728	+0.08(+0.27%)
May 18, 2011	30.06	30.39	30.02	30.38	118,177	+0.33(+1.10%)
May 17, 2011	29.93	30.13	29.87	30.05	250,408	-0.09(-0.28%)
May 16, 2011	30.34	30.63	30.13	30.13	267,741	-0.39(-1.27%)
May 13, 2011	30.99	31.05	30.46	30.52	115,528	-0.45(-1.44%)
May 12, 2011	30.59	31.06	30.45	30.97	209,163	+0.23(+0.76%)
May 11, 2011	31.20	31.20	30.60	30.73	165,266	-0.53(-1.68%)
May 10, 2011	30.83	31.26	30.83	31.26	173,942	+0.59(+1.93%)
May 09, 2011	30.40	30.73	30.34	30.67	137,067	+0.21(+0.70%)
May 06, 2011	30.69	30.83	30.31	30.46	191,231	+0.11(+0.38%)
May 05, 2011	30.27	30.78	30.20	30.34	259,559	-0.16(-0.51%)
May 04, 2011	30.84	30.86	30.34	30.50	163,888	-0.32(-1.05%)
May 03, 2011	31.03	31.15	30.63	30.82	208,579	-0.27(-0.87%)

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.