Indicators

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

98.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.26	23.51	22.92	22.97	319,025	-0.19(-0.80%)
Jan 28, 2010	23.64	23.65	22.94	23.16	251,367	-0.44(-1.85%)
Jan 27, 2010	23.24	23.63	23.13	23.59	223,429	+0.25(+1.09%)
Jan 26, 2010	23.43	23.66	23.31	23.34	386,898	-0.18(-0.79%)
Jan 25, 2010	23.57	23.62	23.34	23.52	295,900	+0.06(+0.26%)
Jan 22, 2010	23.86	23.98	23.39	23.46	497,592	-0.42(-1.77%)
Jan 21, 2010	24.16	24.33	23.74	23.89	290,998	-0.25(-1.02%)
Jan 20, 2010	24.33	24.33	23.85	24.13	472,865	-0.35(-1.43%)
Jan 19, 2010	24.14	24.50	24.14	24.48	281,522	+0.39(+1.63%)
Jan 15, 2010	24.42	24.09	24.09	24.09	275,961	-0.31(-1.26%)
Jan 14, 2010	24.18	24.47	24.14	24.40	267,370	+0.15(+0.62%)
Jan 13, 2010	24.09	24.31	23.92	24.25	226,605	+0.23(+0.94%)
Jan 12, 2010	24.03	24.17	23.88	24.02	227,737	-0.22(-0.90%)
Jan 11, 2010	24.39	24.43	24.10	24.24	398,761	-0.05(-0.20%)
Jan 08, 2010	24.13	24.29	24.04	24.29	236,935	+0.12(+0.49%)
Jan 07, 2010	23.93	24.20	23.75	24.17	1,519,761	+0.22(+0.92%)
Jan 06, 2010	23.93	24.06	23.86	23.95	351,806	+0.02(+0.08%)
Jan 05, 2010	24.10	24.10	23.81	23.93	636,019	-0.20(-0.82%)

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.