Indicators

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

100.46 +1.40 (+1.41%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.47	28.55	28.16	28.16	156,312	-0.36(-1.26%)
Sep 28, 2006	28.69	28.75	28.32	28.52	127,576	-0.06(-0.23%)
Sep 27, 2006	28.45	28.67	28.39	28.58	151,109	+0.04(+0.16%)
Sep 26, 2006	28.36	28.60	28.31	28.54	153,834	+0.14(+0.48%)
Sep 25, 2006	28.16	28.48	27.89	28.40	201,892	+0.36(+1.30%)
Sep 22, 2006	28.17	28.21	27.82	28.04	176,872	-0.27(-0.97%)
Sep 21, 2006	28.71	28.71	28.18	28.31	234,591	-0.31(-1.09%)
Sep 20, 2006	28.48	28.73	28.42	28.62	269,025	+0.38(+1.33%)
Sep 19, 2006	28.44	28.44	27.84	28.24	258,620	-0.19(-0.67%)
Sep 18, 2006	28.39	28.58	28.26	28.44	889,071	+0.02(+0.09%)
Sep 15, 2006	28.50	28.58	28.29	28.41	1,002,527	+0.18(+0.63%)
Sep 14, 2006	28.42	28.42	28.17	28.23	288,099	-0.19(-0.68%)
Sep 13, 2006	28.16	28.46	28.15	28.43	170,927	+0.24(+0.85%)
Sep 12, 2006	27.57	28.26	27.56	28.19	160,027	+0.61(+2.21%)
Sep 11, 2006	27.51	27.73	27.31	27.58	157,055	-0.03(-0.12%)
Sep 08, 2006	27.56	27.68	27.51	27.61	388,674	+0.06(+0.21%)
Sep 07, 2006	27.64	27.84	27.47	27.56	182,818	-0.17(-0.60%)
Sep 06, 2006	28.04	28.08	27.72	27.72	282,402	-0.60(-2.11%)
Sep 05, 2006	28.07	28.34	28.03	28.32	501,139	+0.27(+0.95%)

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.