Indicators

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

100.35 -0.11 (-0.11%)

Streaming Delayed Price Updated: 11:44 AM EDT, Jun 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	599,626	+0.29(+1.55%)
May 28, 2009	18.75	18.79	18.13	18.52	559,865	-0.02(-0.11%)
May 27, 2009	18.92	19.05	18.52	18.54	504,882	-0.50(-2.63%)
May 26, 2009	17.89	19.07	17.87	19.04	817,900	+0.99(+5.46%)
May 22, 2009	18.37	18.42	18.05	18.05	810,007	-0.23(-1.24%)
May 21, 2009	18.28	18.42	17.94	18.28	617,766	-0.23(-1.22%)
May 20, 2009	18.91	19.25	18.46	18.50	544,653	-0.20(-1.06%)
May 19, 2009	18.77	18.96	18.51	18.70	558,553	-0.08(-0.45%)
May 18, 2009	18.31	18.85	18.29	18.79	631,727	+0.70(+3.88%)
May 15, 2009	18.15	18.39	17.92	18.08	912,229	-0.10(-0.53%)
May 14, 2009	17.95	18.53	17.81	18.18	767,412	+0.25(+1.40%)
May 13, 2009	18.50	18.59	17.91	17.93	660,915	-0.96(-5.09%)
May 12, 2009	19.37	19.51	18.53	18.89	689,539	-0.31(-1.62%)
May 11, 2009	19.34	19.40	19.11	19.20	760,423	-0.51(-2.58%)
May 08, 2009	19.19	19.74	19.11	19.71	621,100	+0.82(+4.36%)
May 07, 2009	19.66	19.74	18.75	18.89	692,667	-0.46(-2.40%)
May 06, 2009	19.55	19.63	18.99	19.35	1,250,596	+0.07(+0.38%)
May 05, 2009	19.45	19.45	19.05	19.28	1,071,903	-0.24(-1.24%)
May 04, 2009	19.21	19.54	19.17	19.52	748,059	+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.