Skip to main content

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

95.28 -1.36 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.51 28.51 27.50 27.52 1,212,816 -0.97(-3.42%)
Apr 29, 2010 27.96 28.50 27.81 28.50 790,055 +0.78(+2.80%)
Apr 28, 2010 27.86 27.90 27.62 27.72 1,009,584 +0.02(+0.07%)
Apr 27, 2010 28.21 28.52 27.64 27.70 2,007,616 -0.65(-2.30%)
Apr 26, 2010 28.52 28.70 28.34 28.36 876,252 -0.15(-0.53%)
Apr 23, 2010 28.26 28.52 28.07 28.51 1,213,812 +0.30(+1.07%)
Apr 22, 2010 27.58 28.24 27.44 28.20 1,074,322 +0.39(+1.41%)
Apr 21, 2010 27.58 27.86 27.53 27.81 765,075 +0.23(+0.85%)
Apr 20, 2010 27.38 27.58 27.24 27.58 495,692 +0.37(+1.36%)
Apr 19, 2010 27.06 27.34 26.77 27.21 819,961 -0.02(-0.07%)
Apr 16, 2010 27.50 27.61 27.07 27.23 2,880,476 -0.35(-1.26%)
Apr 15, 2010 27.52 27.63 27.44 27.57 957,074 +0.03(+0.12%)
Apr 14, 2010 27.15 27.55 27.11 27.54 573,793 +0.54(+2.01%)
Apr 13, 2010 26.86 27.01 26.68 27.00 678,150 +0.06(+0.22%)
Apr 12, 2010 26.87 26.98 26.77 26.94 297,135 +0.11(+0.41%)
Apr 09, 2010 26.73 26.85 26.55 26.83 302,864 +0.13(+0.50%)
Apr 08, 2010 26.66 26.80 26.44 26.70 466,087 -0.04(-0.15%)
Apr 07, 2010 26.75 26.88 26.57 26.74 396,554 -0.02(-0.09%)
Apr 06, 2010 26.47 26.81 26.41 26.76 2,114,431 +0.21(+0.79%)
Apr 05, 2010 26.11 26.55 26.04 26.55 919,899 +0.48(+1.84%)
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.