Indicators

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

101.19 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.30	25.65	25.14	25.30	1,382,795	-0.35(-1.36%)
May 27, 2010	25.25	25.65	25.01	25.64	3,143,751	+1.04(+4.23%)
May 26, 2010	24.67	25.25	24.52	24.60	1,060,284	-0.03(-0.13%)
May 25, 2010	24.07	24.64	23.68	24.64	1,138,549	-0.06(-0.23%)
May 24, 2010	24.99	25.18	24.69	24.69	1,259,351	-0.40(-1.61%)
May 21, 2010	24.32	25.29	24.12	25.10	1,833,742	+0.31(+1.26%)
May 20, 2010	24.91	25.43	24.77	24.79	1,989,289	-1.43(-5.46%)
May 19, 2010	26.36	26.73	25.86	26.22	1,468,735	-0.35(-1.31%)
May 18, 2010	27.47	27.55	26.44	26.57	1,858,626	-0.53(-1.96%)
May 17, 2010	27.08	27.36	26.26	27.10	1,131,271	+0.15(+0.56%)
May 14, 2010	26.95	27.31	26.58	26.95	896,034	-0.49(-1.78%)
May 13, 2010	27.59	27.80	27.27	27.44	3,315,435	-0.21(-0.76%)
May 12, 2010	26.94	27.69	26.91	27.65	1,555,982	+0.84(+3.14%)
May 11, 2010	26.88	27.21	26.76	26.80	1,675,399	+0.19(+0.70%)
May 10, 2010	26.22	26.65	26.19	26.62	4,124,642	+1.40(+5.53%)
May 07, 2010	25.73	26.11	25.03	25.22	1,336,390	-0.82(-3.14%)
May 06, 2010	26.04	27.10	0.0404	26.04	494	-0.99(-3.67%)
May 05, 2010	27.09	27.38	26.89	27.03	1,609,952	-0.34(-1.23%)
May 04, 2010	27.84	27.84	27.21	27.37	1,380,550	-0.89(-3.14%)

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.