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 (%)
May 24, 2011	29.90	29.97	29.65	29.70	305,538	-0.16(-0.54%)
May 23, 2011	29.89	30.04	29.77	29.86	307,842	-0.51(-1.67%)
May 20, 2011	30.50	30.56	30.18	30.37	130,134	-0.25(-0.81%)
May 19, 2011	30.70	30.75	30.35	30.62	175,840	+0.08(+0.27%)
May 18, 2011	30.22	30.54	30.17	30.53	117,583	+0.33(+1.10%)
May 17, 2011	30.09	30.28	30.02	30.20	249,150	-0.09(-0.28%)
May 16, 2011	30.50	30.79	30.29	30.29	266,396	-0.39(-1.27%)
May 13, 2011	31.14	31.21	30.62	30.68	114,947	-0.45(-1.44%)
May 12, 2011	30.74	31.22	30.60	31.12	208,112	+0.24(+0.76%)
May 11, 2011	31.36	31.36	30.75	30.89	164,436	-0.53(-1.68%)
May 10, 2011	30.99	31.42	30.99	31.42	173,068	+0.59(+1.93%)
May 09, 2011	30.55	30.89	30.49	30.82	136,379	+0.21(+0.70%)
May 06, 2011	30.85	30.98	30.47	30.61	190,270	+0.11(+0.38%)
May 05, 2011	30.43	30.94	30.36	30.50	258,255	-0.16(-0.51%)
May 04, 2011	31.00	31.02	30.50	30.65	163,065	-0.33(-1.05%)
May 03, 2011	31.19	31.31	30.79	30.98	207,531	-0.27(-0.87%)

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.