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 (%)
Jul 29, 2011	29.26	29.82	29.14	29.66	580,234	+0.00(+0.00%)
Jul 28, 2011	29.68	30.07	29.60	29.66	837,745	-0.05(-0.17%)
Jul 27, 2011	30.35	30.35	29.67	29.71	515,042	-0.81(-2.64%)
Jul 26, 2011	30.72	30.77	30.45	30.51	198,715	-0.26(-0.84%)
Jul 25, 2011	30.70	31.02	30.63	30.77	203,217	-0.31(-1.00%)
Jul 22, 2011	31.14	31.16	31.08	31.09	218,586	-0.13(-0.42%)
Jul 21, 2011	30.95	31.27	30.88	31.22	254,333	+0.42(+1.37%)
Jul 20, 2011	30.87	30.87	30.65	30.79	246,048	-0.04(-0.12%)
Jul 19, 2011	30.43	30.87	30.43	30.83	270,177	+0.61(+2.01%)
Jul 18, 2011	30.50	30.54	30.04	30.22	249,142	-0.42(-1.38%)
Jul 15, 2011	30.57	30.71	30.44	30.65	176,704	+0.17(+0.57%)
Jul 14, 2011	31.04	31.12	30.45	30.47	188,790	-0.48(-1.54%)
Jul 13, 2011	30.88	31.26	30.84	30.95	327,428	+0.19(+0.61%)
Jul 12, 2011	30.64	31.03	30.64	30.76	426,419	-0.04(-0.13%)
Jul 11, 2011	30.94	31.16	30.73	30.80	180,378	-0.59(-1.87%)
Jul 08, 2011	31.22	31.41	31.11	31.39	237,330	-0.25(-0.78%)
Jul 07, 2011	31.45	31.77	31.39	31.64	473,484	+0.46(+1.48%)
Jul 06, 2011	31.02	31.24	30.95	31.18	436,384	+0.09(+0.29%)
Jul 05, 2011	31.09	31.14	30.87	31.09	600,144	+0.07(+0.21%)

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.