Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.10	29.30	28.91	28.91	301,662	-0.28(-0.95%)
Dec 29, 2011	28.97	29.26	28.88	29.18	497,089	+0.42(+1.46%)
Dec 28, 2011	29.42	29.43	28.75	28.77	200,475	-0.63(-2.16%)
Dec 27, 2011	29.14	29.56	29.07	29.40	483,201	+0.11(+0.37%)
Dec 23, 2011	29.35	29.35	29.12	29.29	781,731	+0.36(+1.26%)
Dec 21, 2011	28.50	29.03	28.35	28.93	1,229,800	+0.35(+1.23%)
Dec 20, 2011	27.97	28.63	27.94	28.58	179,293	+1.21(+4.43%)
Dec 19, 2011	28.13	28.27	27.30	27.36	562,785	-0.54(-1.92%)
Dec 16, 2011	27.87	28.29	27.67	27.90	214,742	+0.24(+0.88%)
Dec 15, 2011	27.73	27.76	27.42	27.66	260,686	+0.38(+1.38%)
Dec 14, 2011	27.49	27.64	27.27	27.28	131,756	-0.40(-1.46%)
Dec 13, 2011	28.44	28.57	27.53	27.69	390,129	-0.47(-1.67%)
Dec 12, 2011	28.17	28.36	27.84	28.16	252,597	-0.43(-1.50%)
Dec 09, 2011	27.72	28.74	27.70	28.59	213,941	+0.88(+3.19%)
Dec 08, 2011	28.39	28.43	27.64	27.70	285,424	-0.97(-3.38%)
Dec 07, 2011	28.47	28.73	28.00	28.67	180,118	+0.02(+0.09%)
Dec 06, 2011	28.65	28.85	28.43	28.65	143,111	+0.03(+0.12%)
Dec 05, 2011	28.74	28.90	28.44	28.61	468,248	+0.40(+1.42%)
Dec 02, 2011	28.44	28.72	28.17	28.21	344,503	+0.12(+0.44%)

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.