Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.55	31.66	31.45	31.56	135,078	+0.02(+0.05%)
Apr 28, 2011	31.38	31.54	31.32	31.54	180,823	+0.11(+0.35%)
Apr 27, 2011	31.26	31.44	31.22	31.43	196,698	+0.21(+0.68%)
Apr 26, 2011	30.94	31.36	30.89	31.22	239,731	+0.37(+1.20%)
Apr 25, 2011	30.92	30.95	30.71	30.85	414,213	-0.08(-0.26%)
Apr 21, 2011	30.90	30.95	30.73	30.93	140,104	+0.19(+0.63%)
Apr 20, 2011	30.66	30.78	30.56	30.74	213,640	+0.53(+1.75%)
Apr 19, 2011	30.29	30.44	30.06	30.21	397,649	-0.02(-0.08%)
Apr 18, 2011	30.25	30.28	30.01	30.23	301,661	-0.45(-1.46%)
Apr 15, 2011	30.46	30.68	30.29	30.68	211,841	+0.27(+0.90%)
Apr 14, 2011	30.04	30.41	30.00	30.41	114,672	+0.15(+0.48%)
Apr 13, 2011	30.53	30.53	30.09	30.26	225,855	-0.15(-0.48%)
Apr 12, 2011	30.60	30.74	30.38	30.41	163,673	-0.39(-1.28%)
Apr 11, 2011	31.05	31.12	30.67	30.80	139,491	-0.26(-0.83%)
Apr 08, 2011	31.51	31.62	30.94	31.06	146,001	-0.39(-1.25%)
Apr 07, 2011	31.65	31.75	31.38	31.45	107,425	-0.20(-0.62%)
Apr 06, 2011	31.63	31.78	31.56	31.65	167,762	+0.16(+0.52%)
Apr 05, 2011	31.36	31.72	31.32	31.48	323,988	+0.04(+0.13%)
Apr 04, 2011	31.35	31.48	31.34	31.44	192,734	+0.14(+0.43%)

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.