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 (%)
Nov 28, 2008	17.99	18.48	17.92	18.48	397,167	+0.28(+1.55%)
Nov 26, 2008	16.81	18.25	16.81	18.19	1,114,706	+0.92(+5.33%)
Nov 25, 2008	17.26	17.28	16.55	17.27	820,264	+0.27(+1.56%)
Nov 24, 2008	16.06	17.10	15.85	17.01	1,072,477	+1.13(+7.08%)
Nov 21, 2008	15.12	15.89	14.40	15.88	1,492,404	+0.98(+6.58%)
Nov 20, 2008	15.82	16.31	14.90	14.90	1,120,808	-1.11(-6.93%)
Nov 19, 2008	17.35	17.39	15.96	16.01	468,927	-1.34(-7.73%)
Nov 18, 2008	17.42	17.74	16.63	17.35	1,631,698	-0.03(-0.19%)
Nov 17, 2008	17.54	17.96	17.34	17.39	305,245	-0.21(-1.21%)
Nov 14, 2008	18.60	18.82	17.60	17.60	358,701	-1.43(-7.54%)
Nov 13, 2008	17.58	19.06	16.74	19.03	808,074	+1.49(+8.47%)
Nov 12, 2008	18.39	18.44	17.55	17.55	582,821	-1.20(-6.39%)
Nov 11, 2008	18.95	19.27	18.53	18.74	541,844	-0.34(-1.79%)
Nov 10, 2008	20.02	20.08	18.88	19.09	1,232,169	-0.53(-2.70%)
Nov 07, 2008	19.35	19.79	19.12	19.62	506,245	+0.33(+1.69%)
Nov 06, 2008	19.74	19.99	19.29	19.29	522,997	-0.62(-3.13%)
Nov 05, 2008	20.77	20.99	19.83	19.91	1,655,346	-1.22(-5.78%)
Nov 04, 2008	21.44	21.44	20.81	21.14	568,668	+0.22(+1.04%)

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.