Indicators

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

100.65 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.55	23.82	23.51	23.78	430,043	+0.46(+1.97%)
Jan 28, 2005	23.55	23.55	23.18	23.32	347,305	-0.17(-0.71%)
Jan 27, 2005	23.42	23.58	23.36	23.49	271,997	+0.08(+0.34%)
Jan 26, 2005	23.18	23.41	22.90	23.41	569,263	+0.38(+1.66%)
Jan 25, 2005	23.20	23.27	23.01	23.03	428,557	+0.01(+0.03%)
Jan 24, 2005	23.26	23.31	22.95	23.03	587,594	-0.15(-0.63%)
Jan 21, 2005	23.29	23.40	23.14	23.17	1,143,480	-0.11(-0.49%)
Jan 20, 2005	23.38	23.41	23.22	23.28	335,414	-0.13(-0.56%)
Jan 19, 2005	23.68	23.68	23.39	23.42	347,305	-0.28(-1.19%)
Jan 18, 2005	23.27	23.70	23.26	23.70	460,761	+0.34(+1.44%)
Jan 14, 2005	23.07	23.39	23.07	23.36	307,174	+0.28(+1.22%)
Jan 13, 2005	23.15	23.30	23.03	23.08	446,888	-0.13(-0.56%)
Jan 12, 2005	23.11	23.21	22.86	23.21	636,643	+0.16(+0.68%)
Jan 11, 2005	23.22	23.26	23.05	23.05	602,457	-0.31(-1.33%)
Jan 10, 2005	23.05	23.54	23.04	23.36	1,538,348	+0.20(+0.86%)
Jan 07, 2005	23.46	23.46	23.16	23.16	703,032	-0.30(-1.29%)
Jan 06, 2005	23.35	23.60	23.34	23.46	892,787	+0.14(+0.60%)
Jan 05, 2005	23.65	23.78	23.32	23.32	718,391	-0.44(-1.86%)
Jan 04, 2005	24.28	24.28	23.73	23.77	616,825	-0.43(-1.79%)

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.