Indicators

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

99.67 +0.87 (+0.88%)

Official Closing Price Updated: 4:10 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	30.31	30.55	30.20	30.51	380,995	+0.33(+1.10%)
Jun 29, 2011	30.11	30.22	29.88	30.17	521,216	+0.18(+0.60%)
Jun 28, 2011	29.67	29.99	29.62	29.99	204,363	+0.40(+1.36%)
Jun 27, 2011	29.33	29.64	29.25	29.59	322,717	+0.23(+0.80%)
Jun 24, 2011	29.59	29.70	29.25	29.36	140,895	-0.18(-0.62%)
Jun 23, 2011	29.20	29.62	28.92	29.54	270,532	-0.02(-0.06%)
Jun 22, 2011	29.60	29.92	29.55	29.56	231,532	-0.19(-0.65%)
Jun 21, 2011	29.51	29.79	29.44	29.75	201,800	+0.46(+1.57%)
Jun 20, 2011	29.22	29.29	29.16	29.29	147,639	+0.28(+0.97%)
Jun 17, 2011	29.16	29.30	28.88	29.01	177,471	+0.10(+0.34%)
Jun 16, 2011	28.77	29.14	28.62	28.91	413,705	+0.14(+0.47%)
Jun 15, 2011	28.95	29.12	28.65	28.78	173,229	-0.43(-1.49%)
Jun 14, 2011	28.85	29.31	28.83	29.21	188,453	+0.60(+2.10%)
Jun 13, 2011	28.67	28.82	28.47	28.61	566,861	-0.04(-0.12%)
Jun 10, 2011	28.87	28.92	28.50	28.64	338,301	-0.40(-1.37%)
Jun 09, 2011	29.03	29.20	28.92	29.04	266,757	+0.08(+0.27%)
Jun 08, 2011	29.14	29.24	28.93	28.96	1,123,512	-0.26(-0.90%)
Jun 07, 2011	29.35	29.49	29.22	29.23	286,679	+0.03(+0.11%)
Jun 06, 2011	29.49	29.59	29.16	29.19	298,510	-0.34(-1.15%)

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.