Indicators

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

101.19 -0.01 (-0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.30	25.65	25.14	25.30	1,382,522	-0.35(-1.36%)
May 27, 2010	25.26	25.66	25.02	25.65	3,143,131	+1.04(+4.22%)
May 26, 2010	24.68	25.25	24.52	24.61	1,060,075	-0.03(-0.13%)
May 25, 2010	24.08	24.65	23.69	24.64	1,138,325	-0.06(-0.23%)
May 24, 2010	25.00	25.19	24.70	24.70	1,259,102	-0.40(-1.61%)
May 21, 2010	24.33	25.29	24.12	25.10	1,833,381	+0.31(+1.26%)
May 20, 2010	24.91	25.43	24.78	24.79	1,988,897	-1.43(-5.46%)
May 19, 2010	26.36	26.73	25.86	26.22	1,468,445	-0.35(-1.31%)
May 18, 2010	27.47	27.55	26.44	26.57	1,858,259	-0.53(-1.96%)
May 17, 2010	27.09	27.36	26.26	27.10	1,131,048	+0.15(+0.56%)
May 14, 2010	26.95	27.32	26.59	26.95	895,858	-0.49(-1.78%)
May 13, 2010	27.59	27.81	27.28	27.44	3,314,781	-0.21(-0.76%)
May 12, 2010	26.94	27.70	26.91	27.65	1,555,675	+0.84(+3.14%)
May 11, 2010	26.89	27.21	26.76	26.81	1,675,069	+0.19(+0.70%)
May 10, 2010	26.23	26.65	26.19	26.62	4,123,829	+1.40(+5.53%)
May 07, 2010	25.74	26.11	25.03	25.23	1,336,127	-0.82(-3.14%)
May 06, 2010	26.05	27.11	0.0405	26.05	494	-0.99(-3.67%)
May 05, 2010	27.10	27.38	26.90	27.04	1,609,635	-0.34(-1.23%)
May 04, 2010	27.84	27.85	27.21	27.37	1,380,278	-0.89(-3.13%)

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.