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 (%)
Feb 28, 2011	30.64	30.72	30.37	30.56	167,020	+0.05(+0.17%)
Feb 25, 2011	29.96	30.50	29.95	30.50	180,907	+0.67(+2.25%)
Feb 24, 2011	29.70	29.98	29.50	29.83	275,295	+0.13(+0.44%)
Feb 23, 2011	30.30	30.34	29.62	29.70	259,637	-0.57(-1.89%)
Feb 22, 2011	30.78	30.92	30.25	30.28	176,854	-0.77(-2.49%)
Feb 18, 2011	30.96	31.17	30.95	31.05	168,773	+0.11(+0.34%)
Feb 17, 2011	30.67	31.07	30.67	30.94	144,175	+0.20(+0.65%)
Feb 16, 2011	30.55	30.78	30.49	30.74	119,504	+0.27(+0.89%)
Feb 15, 2011	30.63	30.75	30.46	30.47	184,889	-0.26(-0.85%)
Feb 14, 2011	30.64	30.75	30.61	30.73	185,077	+0.11(+0.35%)
Feb 11, 2011	30.20	30.65	30.20	30.63	242,663	+0.31(+1.01%)
Feb 10, 2011	30.09	30.36	30.09	30.32	87,874	+0.07(+0.23%)
Feb 09, 2011	30.33	30.43	30.12	30.25	137,415	-0.16(-0.51%)
Feb 08, 2011	30.23	30.41	30.14	30.41	142,674	+0.17(+0.57%)
Feb 07, 2011	29.89	30.43	29.89	30.23	164,033	+0.36(+1.19%)
Feb 04, 2011	29.88	29.97	29.72	29.88	238,913	+0.00(+0.00%)
Feb 03, 2011	29.78	29.96	29.45	29.88	654,770	+0.05(+0.15%)
Feb 02, 2011	29.94	30.11	29.81	29.83	121,982	-0.14(-0.48%)

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.