Indicators

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

100.65 -0.54 (-0.53%)

Official Closing 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, 2007	30.86	31.18	30.73	31.06	341,359	+0.14(+0.44%)
Jan 30, 2007	30.74	30.95	30.70	30.93	409,483	+0.23(+0.74%)
Jan 29, 2007	30.59	30.83	30.53	30.70	184,799	+0.17(+0.54%)
Jan 26, 2007	30.47	30.61	30.20	30.53	230,628	+0.11(+0.37%)
Jan 25, 2007	30.84	30.84	30.36	30.42	172,166	-0.38(-1.25%)
Jan 24, 2007	30.55	30.83	30.52	30.80	344,332	+0.35(+1.14%)
Jan 23, 2007	30.22	30.64	30.14	30.46	351,020	+0.26(+0.86%)
Jan 22, 2007	30.38	30.38	30.09	30.20	308,908	-0.33(-1.07%)
Jan 19, 2007	30.23	30.53	30.15	30.53	301,724	+0.29(+0.97%)
Jan 18, 2007	30.49	30.53	30.18	30.23	533,591	-0.30(-0.99%)
Jan 17, 2007	30.48	30.70	30.48	30.53	177,120	-0.05(-0.16%)
Jan 16, 2007	30.82	30.88	30.53	30.58	244,500	-0.18(-0.58%)
Jan 12, 2007	30.52	30.76	30.49	30.76	418,896	+0.27(+0.90%)
Jan 11, 2007	30.16	30.57	30.16	30.49	375,793	+0.37(+1.24%)
Jan 10, 2007	29.87	30.16	29.87	30.11	293,797	+0.04(+0.12%)
Jan 09, 2007	30.03	30.13	29.67	30.08	264,566	+0.09(+0.30%)
Jan 08, 2007	30.00	30.09	29.72	29.99	390,903	+0.03(+0.12%)
Jan 05, 2007	30.34	30.36	29.89	29.95	295,779	-0.54(-1.76%)
Jan 04, 2007	30.43	30.58	30.17	30.49	303,953	+0.02(+0.05%)

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.