Indicators

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

100.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	30.32	30.56	30.21	30.51	380,920	+0.33(+1.10%)
Jun 29, 2011	30.12	30.23	29.88	30.18	521,113	+0.18(+0.60%)
Jun 28, 2011	29.68	30.00	29.63	30.00	204,323	+0.40(+1.36%)
Jun 27, 2011	29.33	29.65	29.26	29.60	322,653	+0.23(+0.80%)
Jun 24, 2011	29.60	29.71	29.25	29.36	140,867	-0.18(-0.62%)
Jun 23, 2011	29.20	29.63	28.92	29.55	270,479	-0.02(-0.06%)
Jun 22, 2011	29.61	29.93	29.56	29.56	231,486	-0.19(-0.65%)
Jun 21, 2011	29.52	29.80	29.45	29.76	201,760	+0.46(+1.57%)
Jun 20, 2011	29.23	29.30	29.17	29.30	147,610	+0.28(+0.97%)
Jun 17, 2011	29.17	29.31	28.89	29.02	177,436	+0.10(+0.34%)
Jun 16, 2011	28.77	29.14	28.63	28.92	413,623	+0.14(+0.47%)
Jun 15, 2011	28.96	29.12	28.66	28.78	173,195	-0.43(-1.49%)
Jun 14, 2011	28.86	29.32	28.84	29.22	188,416	+0.60(+2.11%)
Jun 13, 2011	28.68	28.83	28.47	28.61	566,749	-0.04(-0.12%)
Jun 10, 2011	28.88	28.92	28.51	28.65	338,235	-0.40(-1.37%)
Jun 09, 2011	29.03	29.20	28.93	29.05	266,704	+0.08(+0.27%)
Jun 08, 2011	29.14	29.24	28.93	28.97	1,123,290	-0.26(-0.90%)
Jun 07, 2011	29.36	29.50	29.23	29.23	286,622	+0.03(+0.11%)
Jun 06, 2011	29.49	29.60	29.17	29.20	298,451	-0.34(-1.15%)

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.