Indicators

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

99.10 -0.46 (-0.46%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	26.16	26.41	26.16	26.32	289,294	+0.08(+0.31%)
Oct 28, 2010	26.54	26.64	26.14	26.24	265,050	-0.12(-0.45%)
Oct 27, 2010	26.29	26.46	26.04	26.35	245,528	-0.20(-0.74%)
Oct 25, 2010	26.66	26.85	26.49	26.55	305,498	+0.14(+0.54%)
Oct 22, 2010	26.39	26.49	26.30	26.41	299,626	+0.06(+0.23%)
Oct 21, 2010	26.59	26.78	26.02	26.35	480,241	-0.09(-0.32%)
Oct 20, 2010	26.30	26.59	26.24	26.43	498,079	+0.23(+0.87%)
Oct 19, 2010	26.36	26.69	26.04	26.20	421,327	-0.46(-1.74%)
Oct 18, 2010	26.46	26.71	26.42	26.67	244,042	+0.23(+0.88%)
Oct 15, 2010	26.79	26.79	26.29	26.44	430,671	-0.09(-0.34%)
Oct 14, 2010	26.55	26.65	26.26	26.53	335,550	+0.01(+0.02%)
Oct 13, 2010	26.27	26.72	26.17	26.52	291,093	+0.40(+1.52%)
Oct 12, 2010	25.93	26.20	25.72	26.12	234,196	+0.07(+0.27%)
Oct 11, 2010	26.08	26.28	26.01	26.05	301,772	-0.01(-0.05%)
Oct 08, 2010	26.07	26.19	25.64	26.07	195,439	+0.33(+1.28%)
Oct 07, 2010	25.92	25.94	25.55	25.74	185,798	-0.04(-0.17%)
Oct 06, 2010	25.85	25.90	25.63	25.78	1,314,449	-0.04(-0.17%)
Oct 05, 2010	25.35	25.88	25.18	25.83	1,267,468	+0.72(+2.89%)
Oct 04, 2010	25.40	25.52	24.91	25.10	1,325,130	-0.31(-1.23%)

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.