Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	30.67	30.77	30.41	30.41	179,102	-0.31(-1.00%)
Dec 28, 2006	30.77	30.91	30.65	30.72	137,237	-0.15(-0.47%)
Dec 27, 2006	30.62	30.87	30.61	30.87	131,787	+0.44(+1.45%)
Dec 26, 2006	30.11	30.48	30.11	30.43	494,699	+0.35(+1.17%)
Dec 22, 2006	30.13	30.23	29.99	30.07	391,151	-0.16(-0.52%)
Dec 21, 2006	30.28	30.51	30.12	30.23	176,129	-0.22(-0.72%)
Dec 20, 2006	30.35	30.58	30.31	30.45	215,765	+0.14(+0.45%)
Dec 19, 2006	30.14	30.38	30.03	30.31	1,004,757	+0.02(+0.08%)
Dec 18, 2006	30.77	30.78	30.24	30.29	1,090,468	-0.40(-1.32%)
Dec 15, 2006	30.82	30.85	30.62	30.69	324,762	+0.02(+0.05%)
Dec 14, 2006	30.57	30.91	30.57	30.68	394,124	+0.14(+0.45%)
Dec 13, 2006	30.69	30.69	30.42	30.54	199,167	+0.04(+0.15%)
Dec 12, 2006	30.66	30.68	30.30	30.49	189,011	-0.18(-0.58%)
Dec 11, 2006	30.61	30.78	30.59	30.67	491,726	+0.05(+0.17%)
Dec 08, 2006	30.64	30.86	30.42	30.62	117,172	-0.10(-0.33%)
Dec 07, 2006	30.87	30.94	30.64	30.72	151,357	-0.08(-0.26%)
Dec 06, 2006	30.80	30.94	30.70	30.80	482,313	-0.09(-0.29%)
Dec 05, 2006	30.91	31.01	30.80	30.89	593,787	+0.02(+0.08%)
Dec 04, 2006	30.41	30.87	30.41	30.87	152,100	+0.54(+1.80%)

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.