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 (%)
Jul 29, 2011	29.26	29.83	29.14	29.67	580,120	+0.00(+0.00%)
Jul 28, 2011	29.68	30.07	29.61	29.67	837,579	-0.05(-0.17%)
Jul 27, 2011	30.36	30.36	29.67	29.72	514,940	-0.81(-2.64%)
Jul 26, 2011	30.73	30.78	30.46	30.52	198,676	-0.26(-0.84%)
Jul 25, 2011	30.71	31.03	30.64	30.78	203,177	-0.31(-1.00%)
Jul 22, 2011	31.15	31.16	31.08	31.09	218,543	-0.13(-0.42%)
Jul 21, 2011	30.96	31.28	30.88	31.22	254,282	+0.42(+1.37%)
Jul 20, 2011	30.87	30.87	30.65	30.80	245,999	-0.04(-0.12%)
Jul 19, 2011	30.44	30.87	30.44	30.84	270,123	+0.61(+2.01%)
Jul 18, 2011	30.50	30.55	30.05	30.23	249,093	-0.42(-1.38%)
Jul 15, 2011	30.58	30.72	30.45	30.65	176,670	+0.17(+0.57%)
Jul 14, 2011	31.05	31.12	30.46	30.48	188,752	-0.48(-1.54%)
Jul 13, 2011	30.89	31.26	30.84	30.96	327,363	+0.19(+0.61%)
Jul 12, 2011	30.65	31.03	30.65	30.77	426,335	-0.04(-0.13%)
Jul 11, 2011	30.95	31.17	30.74	30.81	180,343	-0.59(-1.87%)
Jul 08, 2011	31.22	31.42	31.12	31.40	237,283	-0.25(-0.78%)
Jul 07, 2011	31.45	31.77	31.39	31.64	473,391	+0.46(+1.48%)
Jul 06, 2011	31.03	31.25	30.95	31.18	436,298	+0.09(+0.29%)
Jul 05, 2011	31.09	31.15	30.88	31.09	600,026	+0.07(+0.21%)

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.