Indicators

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

98.72 +0.70 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.62	18.83	18.49	18.80	599,745	+0.29(+1.55%)
May 28, 2009	18.75	18.78	18.13	18.51	559,976	-0.02(-0.11%)
May 27, 2009	18.91	19.04	18.51	18.53	504,982	-0.50(-2.63%)
May 26, 2009	17.88	19.07	17.86	19.03	818,061	+0.98(+5.46%)
May 22, 2009	18.37	18.42	18.05	18.05	810,167	-0.23(-1.24%)
May 21, 2009	18.27	18.42	17.94	18.27	617,888	-0.23(-1.22%)
May 20, 2009	18.91	19.25	18.46	18.50	544,761	-0.20(-1.06%)
May 19, 2009	18.76	18.96	18.51	18.70	558,663	-0.08(-0.45%)
May 18, 2009	18.31	18.85	18.29	18.78	631,852	+0.70(+3.88%)
May 15, 2009	18.15	18.38	17.92	18.08	912,409	-0.10(-0.53%)
May 14, 2009	17.94	18.52	17.81	18.18	767,564	+0.25(+1.40%)
May 13, 2009	18.50	18.58	17.90	17.93	661,046	-0.96(-5.09%)
May 12, 2009	19.36	19.51	18.53	18.89	689,675	-0.31(-1.62%)
May 11, 2009	19.34	19.40	19.10	19.20	760,573	-0.51(-2.58%)
May 08, 2009	19.19	19.73	19.11	19.71	621,222	+0.82(+4.36%)
May 07, 2009	19.66	19.74	18.75	18.88	692,804	-0.46(-2.40%)
May 06, 2009	19.54	19.62	18.99	19.35	1,250,843	+0.07(+0.38%)
May 05, 2009	19.44	19.45	19.04	19.28	1,072,114	-0.24(-1.24%)
May 04, 2009	19.21	19.54	19.16	19.52	748,207	+0.84(+4.47%)

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.