Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	28.20	28.46	27.97	28.26	473,085	-0.08(-0.28%)
Dec 28, 2007	28.83	28.89	28.34	28.34	1,076,373	-0.19(-0.65%)
Dec 27, 2007	29.08	29.21	28.42	28.52	606,198	-0.88(-2.99%)
Dec 26, 2007	29.27	29.57	29.17	29.40	435,989	-0.06(-0.19%)
Dec 24, 2007	29.16	29.49	29.16	29.46	159,532	+0.39(+1.33%)
Dec 21, 2007	28.82	29.10	28.68	29.07	322,285	+0.61(+2.13%)
Dec 20, 2007	28.27	28.47	27.73	28.47	404,528	+0.50(+1.79%)
Dec 19, 2007	27.89	28.07	27.71	27.97	536,811	+0.03(+0.12%)
Dec 18, 2007	27.75	27.95	27.21	27.93	583,878	+0.50(+1.84%)
Dec 17, 2007	27.75	27.94	27.43	27.43	281,658	-0.53(-1.90%)
Dec 14, 2007	28.15	28.58	27.93	27.96	341,855	-0.63(-2.22%)
Dec 13, 2007	28.48	28.67	28.23	28.60	266,795	-0.08(-0.27%)
Dec 12, 2007	29.37	29.44	28.35	28.67	535,325	+0.10(+0.35%)
Dec 11, 2007	29.54	29.69	28.38	28.57	306,433	-1.08(-3.64%)
Dec 10, 2007	29.32	29.68	29.27	29.65	221,217	+0.37(+1.25%)
Dec 07, 2007	29.51	29.51	29.17	29.28	313,367	-0.00(-0.01%)
Dec 06, 2007	28.53	29.34	28.53	29.29	881,887	+0.79(+2.76%)
Dec 05, 2007	28.41	28.58	28.24	28.50	209,819	+0.47(+1.67%)
Dec 04, 2007	28.16	28.24	27.89	28.03	864,546	-0.25(-0.90%)

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.