Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

105.77 -1.80 (-1.67%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 119.48 119.54 118.50 118.82 75,200 -0.35(-0.29%)
May 27, 2005 118.80 119.25 118.16 119.17 23,800 +0.46(+0.39%)
May 26, 2005 117.12 118.73 117.12 118.71 43,500 +1.79(+1.53%)
May 25, 2005 118.08 118.08 116.50 116.92 55,300 -1.06(-0.90%)
May 24, 2005 117.78 118.40 117.68 117.98 71,100 -0.17(-0.14%)
May 23, 2005 117.70 118.88 117.53 118.15 82,000 +0.45(+0.38%)
May 20, 2005 117.80 117.80 116.82 117.70 52,000 -0.09(-0.08%)
May 19, 2005 117.60 118.13 117.21 117.79 90,600 +0.44(+0.37%)
May 18, 2005 116.00 117.48 115.73 117.35 46,300 +2.11(+1.83%)
May 17, 2005 114.32 115.29 113.52 115.24 31,200 +0.76(+0.66%)
May 16, 2005 112.70 114.48 112.70 114.48 61,600 +1.87(+1.66%)
May 13, 2005 113.70 113.86 111.80 112.61 103,200 -0.71(-0.63%)
May 12, 2005 115.20 115.58 113.30 113.32 40,100 -1.70(-1.48%)
May 11, 2005 115.00 115.37 113.71 115.02 30,000 +0.22(+0.19%)
May 10, 2005 115.46 115.64 114.53 114.80 33,700 -1.10(-0.95%)
May 09, 2005 115.15 116.00 114.69 115.90 35,500 +1.07(+0.93%)
May 06, 2005 115.24 115.53 114.48 114.83 74,000 -0.05(-0.04%)
May 05, 2005 114.86 115.58 114.21 114.88 71,900 -0.09(-0.08%)
May 04, 2005 113.48 115.35 113.03 114.97 121,800 +1.38(+1.21%)
May 03, 2005 113.42 113.99 112.51 113.59 96,000 +0.42(+0.37%)
May 02, 2005 112.50 113.31 112.20 113.17 112,500 +1.24(+1.11%)
Apr 29, 2005 112.00 112.35 110.08 111.93 115,700 +0.84(+0.76%)
Apr 28, 2005 112.90 113.15 111.09 111.09 77,800 -2.43(-2.14%)
Apr 27, 2005 113.00 114.47 112.22 113.52 138,600 +0.06(+0.05%)
Apr 26, 2005 114.40 115.49 113.17 113.46 51,000 -1.14(-0.99%)
Apr 25, 2005 113.80 114.84 113.80 114.60 59,200 +1.00(+0.88%)
Apr 22, 2005 114.44 114.75 112.47 113.60 60,900 -1.25(-1.09%)
Apr 21, 2005 114.00 115.18 113.19 114.85 55,900 +2.12(+1.88%)
Apr 20, 2005 114.80 114.80 112.52 112.73 117,900 -1.84(-1.61%)
Apr 19, 2005 113.51 114.85 113.51 114.57 135,200 +1.08(+0.95%)
Apr 18, 2005 112.01 113.49 111.25 113.49 447,400 +1.24(+1.10%)
Apr 15, 2005 113.80 114.75 112.05 112.25 499,000 -2.05(-1.79%)
Apr 14, 2005 116.78 116.78 114.30 114.30 250,900 -2.47(-2.12%)
Apr 13, 2005 118.50 118.50 116.24 116.77 134,500 -1.60(-1.35%)
Apr 12, 2005 116.60 118.77 115.96 118.37 72,100 +1.37(+1.17%)
Apr 11, 2005 117.70 118.00 117.00 117.00 34,900 -0.55(-0.47%)
Apr 08, 2005 119.00 119.24 117.55 117.55 53,300 -1.43(-1.20%)
Apr 07, 2005 118.15 119.58 117.98 118.98 118,300 +0.48(+0.41%)
Apr 06, 2005 118.95 119.55 118.37 118.50 27,100 +0.00(+0.00%)
Apr 05, 2005 118.68 118.97 118.32 118.50 103,600 -0.04(-0.03%)
Apr 04, 2005 117.91 118.66 116.75 118.54 60,800 +0.75(+0.64%)
Apr 01, 2005 119.15 119.76 117.22 117.79 766,700 -0.18(-0.15%)
Mar 31, 2005 118.61 119.02 117.97 117.97 58,500 -0.46(-0.39%)
Mar 30, 2005 117.32 118.70 117.30 118.43 51,700 +1.85(+1.59%)
Mar 29, 2005 118.15 119.34 116.44 116.58 121,300 -2.06(-1.74%)
Mar 28, 2005 119.04 119.36 118.35 118.64 285,900 -0.21(-0.18%)
Mar 24, 2005 118.52 119.80 118.52 118.85 386,200 +0.42(+0.35%)
Mar 23, 2005 118.75 119.30 118.33 118.43 336,200 -1.07(-0.90%)
Mar 22, 2005 120.29 121.70 119.50 119.50 77,900 -0.77(-0.64%)
Mar 21, 2005 120.17 120.33 119.40 120.27 66,900 -0.06(-0.05%)
Mar 18, 2005 120.10 120.64 119.52 120.33 129,900 -0.50(-0.41%)
Mar 17, 2005 120.27 121.16 119.80 120.83 86,200 +0.39(+0.32%)
Mar 16, 2005 121.00 121.12 120.00 120.44 44,800 -0.36(-0.30%)
Mar 15, 2005 122.32 122.48 120.80 120.80 108,900 -0.41(-0.34%)
Mar 14, 2005 120.80 121.55 120.80 121.21 32,200 +0.54(+0.45%)
Mar 11, 2005 120.68 121.61 120.26 120.67 105,000 +0.11(+0.09%)
Mar 10, 2005 121.40 121.76 120.50 120.56 163,300 -0.95(-0.78%)
Mar 09, 2005 122.50 122.79 121.51 121.51 73,100 -1.57(-1.28%)
Mar 08, 2005 123.70 124.04 122.85 123.08 52,800 -0.77(-0.62%)
Mar 07, 2005 124.40 124.74 123.85 123.85 172,800 -0.34(-0.27%)
Mar 04, 2005 123.20 124.33 122.85 124.19 87,800 +1.61(+1.31%)
Mar 03, 2005 122.40 122.90 121.54 122.58 64,200 +0.53(+0.43%)
Mar 02, 2005 121.88 123.31 121.88 122.05 48,200 -0.55(-0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.