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 (%)
Jan 31, 2011	29.32	29.56	29.12	29.32	191,657	+0.09(+0.32%)
Jan 28, 2011	29.94	29.97	29.20	29.23	159,337	-0.79(-2.64%)
Jan 27, 2011	29.87	30.08	29.77	30.02	105,976	+0.12(+0.39%)
Jan 26, 2011	29.49	30.00	29.38	29.91	364,990	+0.48(+1.63%)
Jan 25, 2011	29.20	29.43	29.09	29.43	188,876	+0.11(+0.36%)
Jan 24, 2011	29.02	29.40	29.02	29.32	208,301	+0.27(+0.93%)
Jan 21, 2011	29.41	29.41	29.03	29.05	125,222	-0.13(-0.45%)
Jan 20, 2011	29.28	29.51	29.09	29.18	214,650	-0.23(-0.78%)
Jan 19, 2011	30.07	30.10	29.36	29.41	382,179	-0.68(-2.26%)
Jan 18, 2011	30.05	30.09	29.83	30.09	338,264	+0.02(+0.05%)
Jan 14, 2011	29.73	30.13	29.71	30.07	381,920	+0.32(+1.07%)
Jan 13, 2011	29.75	29.87	29.65	29.75	306,228	+0.00(+0.00%)
Jan 12, 2011	29.68	29.82	29.58	29.75	318,357	+0.32(+1.08%)
Jan 11, 2011	29.46	29.56	29.28	29.43	226,104	+0.10(+0.33%)
Jan 10, 2011	29.20	29.49	28.93	29.34	235,829	+0.04(+0.13%)
Jan 07, 2011	29.58	29.67	28.90	29.30	293,126	-0.22(-0.73%)
Jan 06, 2011	29.74	29.75	29.40	29.52	223,859	-0.18(-0.59%)
Jan 05, 2011	29.37	29.69	29.33	29.69	263,920	+0.25(+0.85%)
Jan 04, 2011	30.13	30.13	29.17	29.44	351,988	-0.56(-1.88%)

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.