Indicators

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

98.77 -1.88 (-1.87%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.11	27.28	27.03	27.17	460,175	+0.01(+0.03%)
Jul 28, 2006	26.73	27.24	26.73	27.16	167,674	+0.56(+2.09%)
Jul 27, 2006	27.11	27.25	26.57	26.61	2,003,421	-0.31(-1.14%)
Jul 26, 2006	26.92	27.15	26.60	26.91	188,478	-0.19(-0.70%)
Jul 25, 2006	26.87	27.27	26.75	27.10	199,871	+0.30(+1.13%)
Jul 24, 2006	26.35	26.80	26.35	26.80	668,219	+0.63(+2.41%)
Jul 21, 2006	26.44	26.44	25.98	26.17	355,657	-0.35(-1.32%)
Jul 20, 2006	27.50	27.50	26.52	26.52	399,000	-0.77(-2.83%)
Jul 19, 2006	26.60	27.41	26.60	27.29	348,722	+0.71(+2.67%)
Jul 18, 2006	26.58	26.67	26.14	26.58	414,108	+0.25(+0.97%)
Jul 17, 2006	26.56	26.71	26.30	26.33	236,279	-0.24(-0.90%)
Jul 14, 2006	26.75	26.78	26.26	26.57	885,676	-0.18(-0.66%)
Jul 13, 2006	27.09	27.29	26.75	26.75	591,936	-0.61(-2.23%)
Jul 12, 2006	27.76	27.90	27.34	27.35	275,163	-0.52(-1.87%)
Jul 11, 2006	27.56	27.88	27.34	27.88	497,821	+0.21(+0.77%)
Jul 10, 2006	27.66	27.95	27.59	27.66	286,309	+0.01(+0.04%)
Jul 07, 2006	27.84	28.08	27.57	27.65	301,169	-0.44(-1.58%)
Jul 06, 2006	28.05	28.30	27.88	28.09	280,612	+0.16(+0.56%)
Jul 05, 2006	28.07	28.07	27.71	27.94	1,040,223	-0.38(-1.35%)

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.