Indicators

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

96.64 -1.08 (-1.11%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	30.52	30.62	30.27	30.27	179,970	-0.31(-1.00%)
Dec 28, 2006	30.62	30.76	30.51	30.57	137,903	-0.14(-0.47%)
Dec 27, 2006	30.47	30.72	30.46	30.72	132,426	+0.44(+1.45%)
Dec 26, 2006	29.96	30.33	29.96	30.28	497,098	+0.35(+1.17%)
Dec 22, 2006	29.99	30.09	29.84	29.93	393,048	-0.16(-0.52%)
Dec 21, 2006	30.13	30.36	29.97	30.09	176,983	-0.22(-0.72%)
Dec 20, 2006	30.21	30.43	30.17	30.30	216,811	+0.14(+0.45%)
Dec 19, 2006	29.99	30.23	29.88	30.17	1,009,629	+0.02(+0.08%)
Dec 18, 2006	30.62	30.63	30.09	30.14	1,095,756	-0.40(-1.32%)
Dec 15, 2006	30.67	30.70	30.47	30.54	326,337	+0.02(+0.05%)
Dec 14, 2006	30.43	30.76	30.42	30.53	396,035	+0.14(+0.45%)
Dec 13, 2006	30.54	30.54	30.27	30.39	200,133	+0.04(+0.15%)
Dec 12, 2006	30.51	30.53	30.16	30.35	189,927	-0.18(-0.58%)
Dec 11, 2006	30.46	30.64	30.45	30.52	494,111	+0.05(+0.17%)
Dec 08, 2006	30.49	30.71	30.27	30.47	117,740	-0.10(-0.33%)
Dec 07, 2006	30.72	30.79	30.49	30.57	152,091	-0.08(-0.26%)
Dec 06, 2006	30.65	30.79	30.55	30.65	484,652	-0.09(-0.29%)
Dec 05, 2006	30.76	30.86	30.66	30.74	596,667	+0.02(+0.08%)
Dec 04, 2006	30.27	30.72	30.27	30.72	152,838	+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.