Indicators

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

97.62 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.11	29.31	28.91	28.91	301,602	-0.28(-0.95%)
Dec 29, 2011	28.97	29.27	28.88	29.19	496,991	+0.42(+1.45%)
Dec 28, 2011	29.43	29.43	28.75	28.77	200,436	-0.63(-2.16%)
Dec 27, 2011	29.14	29.57	29.08	29.41	483,105	+0.11(+0.37%)
Dec 23, 2011	29.36	29.36	29.12	29.30	781,576	+0.36(+1.26%)
Dec 21, 2011	28.50	29.04	28.36	28.93	1,229,557	+0.35(+1.23%)
Dec 20, 2011	27.98	28.64	27.95	28.58	179,258	+1.21(+4.43%)
Dec 19, 2011	28.14	28.27	27.31	27.37	562,674	-0.54(-1.92%)
Dec 16, 2011	27.88	28.29	27.68	27.91	214,699	+0.24(+0.88%)
Dec 15, 2011	27.74	27.77	27.43	27.66	260,634	+0.38(+1.38%)
Dec 14, 2011	27.50	27.64	27.28	27.29	131,730	-0.40(-1.46%)
Dec 13, 2011	28.45	28.57	27.54	27.69	390,052	-0.47(-1.67%)
Dec 12, 2011	28.18	28.36	27.84	28.16	252,547	-0.43(-1.50%)
Dec 09, 2011	27.72	28.74	27.70	28.59	213,899	+0.88(+3.19%)
Dec 08, 2011	28.39	28.43	27.65	27.71	285,368	-0.97(-3.38%)
Dec 07, 2011	28.48	28.73	28.01	28.68	180,082	+0.02(+0.09%)
Dec 06, 2011	28.65	28.86	28.44	28.65	143,083	+0.03(+0.12%)
Dec 05, 2011	28.75	28.91	28.45	28.62	468,156	+0.40(+1.42%)
Dec 02, 2011	28.44	28.72	28.17	28.22	344,435	+0.12(+0.44%)

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.