Indicators

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

100.52 -0.46 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.71	16.19	15.55	15.71	426,769	+0.19(+1.22%)
Mar 30, 2009	15.63	15.65	15.26	15.52	754,320	-1.13(-6.81%)
Mar 26, 2009	16.16	16.66	16.03	16.66	637,119	+0.68(+4.27%)
Mar 25, 2009	15.75	16.27	15.22	15.97	524,374	+0.30(+1.91%)
Mar 24, 2009	16.17	16.31	15.67	15.67	563,335	-0.71(-4.34%)
Mar 23, 2009	15.74	16.38	15.70	16.38	577,916	+1.33(+8.82%)
Mar 20, 2009	15.70	15.73	15.04	15.06	487,854	-0.48(-3.09%)
Mar 19, 2009	16.03	16.09	15.52	15.54	539,237	-0.26(-1.66%)
Mar 18, 2009	15.17	15.94	14.99	15.80	271,441	+0.57(+3.77%)
Mar 17, 2009	14.54	15.23	14.44	15.23	446,882	+0.71(+4.93%)
Mar 16, 2009	15.00	15.14	14.51	14.51	666,161	-0.30(-2.04%)
Mar 13, 2009	14.80	14.91	14.57	14.81	0	+0.19(+1.27%)
Mar 12, 2009	13.77	14.73	13.56	14.63	470,515	+0.82(+5.90%)
Mar 11, 2009	14.02	14.22	13.69	13.81	595,419	+0.00(+0.00%)
Mar 10, 2009	13.26	13.88	12.94	13.81	517,758	+0.88(+6.84%)
Mar 09, 2009	12.97	13.32	12.84	12.93	1,030,708	-0.23(-1.72%)
Mar 06, 2009	13.36	13.47	12.82	13.15	0	-0.12(-0.88%)
Mar 05, 2009	13.70	13.80	13.26	13.27	666,213	-0.70(-5.04%)
Mar 04, 2009	13.88	14.19	13.65	13.98	611,743	+0.04(+0.30%)

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.