Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.07	18.56	18.01	18.56	395,328	+0.28(+1.55%)
Nov 26, 2008	16.89	18.34	16.89	18.28	1,109,545	+0.92(+5.33%)
Nov 25, 2008	17.34	17.36	16.63	17.35	816,466	+0.27(+1.56%)
Nov 24, 2008	16.13	17.18	15.93	17.09	1,067,512	+1.13(+7.08%)
Nov 21, 2008	15.19	15.97	14.47	15.96	1,485,494	+0.98(+6.58%)
Nov 20, 2008	15.89	16.38	14.97	14.97	1,115,619	-1.11(-6.93%)
Nov 19, 2008	17.43	17.47	16.03	16.09	466,756	-1.35(-7.73%)
Nov 18, 2008	17.50	17.83	16.70	17.43	1,624,144	-0.03(-0.18%)
Nov 17, 2008	17.62	18.04	17.42	17.47	303,832	-0.21(-1.21%)
Nov 14, 2008	18.69	18.90	17.68	17.68	357,040	-1.44(-7.54%)
Nov 13, 2008	17.66	19.15	16.81	19.12	804,333	+1.49(+8.47%)
Nov 12, 2008	18.48	18.53	17.63	17.63	580,123	-1.20(-6.39%)
Nov 11, 2008	19.04	19.36	18.62	18.83	539,336	-0.34(-1.79%)
Nov 10, 2008	20.11	20.18	18.96	19.17	1,226,465	-0.53(-2.70%)
Nov 07, 2008	19.44	19.88	19.21	19.71	503,901	+0.33(+1.69%)
Nov 06, 2008	19.83	20.08	19.38	19.38	520,576	-0.63(-3.13%)
Nov 05, 2008	20.87	21.09	19.92	20.01	1,647,682	-1.23(-5.78%)
Nov 04, 2008	21.54	21.54	20.91	21.23	566,035	+0.22(+1.04%)

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.