Indicators

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

99.28 +0.51 (+0.52%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	26.16	26.41	26.16	26.32	289,237	+0.08(+0.31%)
Oct 28, 2010	26.54	26.64	26.14	26.24	264,997	-0.12(-0.45%)
Oct 27, 2010	26.30	26.47	26.05	26.36	245,480	-0.20(-0.74%)
Oct 25, 2010	26.67	26.86	26.50	26.55	305,437	+0.14(+0.54%)
Oct 22, 2010	26.40	26.49	26.31	26.41	299,567	+0.06(+0.23%)
Oct 21, 2010	26.60	26.79	26.03	26.35	480,147	-0.09(-0.32%)
Oct 20, 2010	26.31	26.60	26.25	26.44	497,981	+0.23(+0.87%)
Oct 19, 2010	26.36	26.70	26.05	26.21	421,243	-0.46(-1.74%)
Oct 18, 2010	26.47	26.72	26.42	26.67	243,993	+0.23(+0.88%)
Oct 15, 2010	26.79	26.79	26.29	26.44	430,586	-0.09(-0.34%)
Oct 14, 2010	26.55	26.66	26.27	26.53	335,484	+0.01(+0.02%)
Oct 13, 2010	26.28	26.73	26.17	26.52	291,036	+0.40(+1.52%)
Oct 12, 2010	25.94	26.20	25.73	26.13	234,150	+0.07(+0.27%)
Oct 11, 2010	26.09	26.28	26.02	26.06	301,712	-0.01(-0.05%)
Oct 08, 2010	26.07	26.20	25.65	26.07	195,401	+0.33(+1.28%)
Oct 07, 2010	25.93	25.94	25.56	25.74	185,761	-0.04(-0.17%)
Oct 06, 2010	25.86	25.91	25.63	25.79	1,314,189	-0.04(-0.17%)
Oct 05, 2010	25.35	25.89	25.18	25.83	1,267,218	+0.72(+2.89%)
Oct 04, 2010	25.41	25.53	24.91	25.11	1,324,868	-0.31(-1.23%)

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.