Indicators

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

96.09 +0.81 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.17	25.52	25.02	25.17	1,389,501	-0.35(-1.36%)
May 27, 2010	25.13	25.53	24.89	25.52	3,158,997	+1.03(+4.22%)
May 26, 2010	24.55	25.13	24.40	24.49	1,065,426	-0.03(-0.13%)
May 25, 2010	23.95	24.52	23.57	24.52	1,144,071	-0.06(-0.23%)
May 24, 2010	24.87	25.06	24.57	24.57	1,265,458	-0.40(-1.61%)
May 21, 2010	24.20	25.17	24.00	24.98	1,842,635	+0.31(+1.26%)
May 20, 2010	24.79	25.30	24.65	24.67	1,998,936	-1.42(-5.46%)
May 19, 2010	26.23	26.60	25.73	26.09	1,475,857	-0.35(-1.31%)
May 18, 2010	27.34	27.42	26.31	26.44	1,867,639	-0.53(-1.96%)
May 17, 2010	26.95	27.23	26.13	26.97	1,136,757	+0.15(+0.56%)
May 14, 2010	26.82	27.18	26.45	26.82	900,380	-0.49(-1.78%)
May 13, 2010	27.45	27.67	27.14	27.30	3,331,513	-0.21(-0.76%)
May 12, 2010	26.81	27.56	26.78	27.51	1,563,528	+0.84(+3.14%)
May 11, 2010	26.75	27.07	26.63	26.68	1,683,524	+0.19(+0.70%)
May 10, 2010	26.10	26.52	26.06	26.49	4,144,645	+1.39(+5.53%)
May 07, 2010	25.61	25.98	24.90	25.10	1,342,871	-0.81(-3.14%)
May 06, 2010	25.91	26.97	0.0403	25.91	496	-0.99(-3.67%)
May 05, 2010	26.96	27.24	26.76	26.90	1,617,760	-0.33(-1.23%)
May 04, 2010	27.70	27.71	27.07	27.24	1,387,245	-0.88(-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.