Indicators

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

100.46 +1.40 (+1.41%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	25.60	25.70	25.12	25.30	555,581	-0.08(-0.32%)
Sep 29, 2010	25.22	25.51	25.18	25.38	191,809	+0.09(+0.35%)
Sep 28, 2010	25.15	25.34	24.69	25.29	269,815	+0.21(+0.84%)
Sep 27, 2010	25.19	25.23	24.95	25.08	207,580	-0.09(-0.37%)
Sep 24, 2010	24.70	25.19	24.66	25.17	260,198	+0.80(+3.28%)
Sep 23, 2010	24.53	24.87	24.33	24.37	166,323	-0.36(-1.48%)
Sep 22, 2010	24.96	25.16	24.56	24.74	274,302	-0.32(-1.26%)
Sep 21, 2010	25.26	25.39	25.03	25.05	532,354	-0.19(-0.76%)
Sep 20, 2010	24.64	25.28	24.46	25.24	274,854	+0.70(+2.86%)
Sep 17, 2010	24.54	24.68	24.19	24.54	141,758	-0.15(-0.61%)
Sep 15, 2010	24.50	24.76	24.33	24.69	275,209	+0.13(+0.53%)
Sep 14, 2010	24.68	24.82	24.53	24.56	260,748	-0.15(-0.59%)
Sep 13, 2010	24.42	24.79	24.36	24.71	331,472	+0.57(+2.37%)
Sep 10, 2010	24.15	24.31	24.01	24.14	152,806	+0.08(+0.32%)
Sep 09, 2010	24.39	24.40	23.90	24.06	220,443	+0.04(+0.15%)
Sep 08, 2010	23.97	24.24	23.93	24.02	188,760	+0.14(+0.60%)
Sep 07, 2010	24.33	24.33	23.84	23.88	343,911	-0.49(-2.02%)
Sep 03, 2010	24.26	24.46	24.11	24.37	250,045	+0.43(+1.78%)
Sep 02, 2010	23.75	24.01	23.65	23.95	219,758	+0.23(+0.96%)

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.