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 31, 2007	28.20	28.46	27.98	28.26	472,992	-0.08(-0.28%)
Dec 28, 2007	28.84	28.90	28.34	28.34	1,076,160	-0.19(-0.65%)
Dec 27, 2007	29.09	29.22	28.42	28.53	606,078	-0.88(-2.99%)
Dec 26, 2007	29.27	29.58	29.17	29.41	435,903	-0.06(-0.19%)
Dec 24, 2007	29.17	29.49	29.17	29.47	159,500	+0.39(+1.33%)
Dec 21, 2007	28.83	29.11	28.68	29.08	322,221	+0.61(+2.13%)
Dec 20, 2007	28.28	28.47	27.73	28.47	404,448	+0.50(+1.79%)
Dec 19, 2007	27.89	28.08	27.71	27.97	536,705	+0.03(+0.12%)
Dec 18, 2007	27.76	27.95	27.22	27.94	583,763	+0.50(+1.84%)
Dec 17, 2007	27.75	27.94	27.44	27.44	281,603	-0.53(-1.90%)
Dec 14, 2007	28.15	28.58	27.94	27.97	341,787	-0.63(-2.22%)
Dec 13, 2007	28.49	28.67	28.23	28.60	266,743	-0.08(-0.27%)
Dec 12, 2007	29.37	29.44	28.36	28.68	535,219	+0.10(+0.35%)
Dec 11, 2007	29.54	29.70	28.38	28.58	306,373	-1.08(-3.64%)
Dec 10, 2007	29.32	29.69	29.28	29.66	221,173	+0.37(+1.25%)
Dec 07, 2007	29.52	29.52	29.17	29.29	313,305	-0.00(-0.01%)
Dec 06, 2007	28.54	29.34	28.54	29.29	881,713	+0.79(+2.76%)
Dec 05, 2007	28.42	28.59	28.24	28.51	209,778	+0.47(+1.67%)
Dec 04, 2007	28.17	28.24	27.90	28.04	864,376	-0.25(-0.90%)

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.