Indicators

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

101.88 +0.01 (+0.01%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	30.79	30.87	30.40	30.46	133,990	-0.36(-1.17%)
Sep 27, 2007	30.85	30.88	30.69	30.82	384,206	+0.09(+0.30%)
Sep 26, 2007	30.65	30.90	30.56	30.73	371,013	+0.07(+0.24%)
Sep 25, 2007	30.52	30.67	30.39	30.66	806,420	-0.17(-0.55%)
Sep 24, 2007	31.12	31.21	30.72	30.83	188,230	-0.29(-0.92%)
Sep 21, 2007	31.19	31.36	31.08	31.11	182,286	+0.04(+0.12%)
Sep 20, 2007	31.37	31.37	30.92	31.08	297,206	-0.29(-0.94%)
Sep 19, 2007	31.25	31.62	29.66	31.37	317,515	+0.45(+1.46%)
Sep 18, 2007	29.84	30.98	29.63	30.92	523,579	+1.26(+4.26%)
Sep 17, 2007	29.81	29.90	29.59	29.66	175,351	-0.26(-0.86%)
Sep 14, 2007	29.51	29.95	29.47	29.91	159,748	+0.20(+0.68%)
Sep 13, 2007	29.83	30.08	29.60	29.71	230,335	-0.01(-0.03%)
Sep 12, 2007	29.83	30.02	29.68	29.72	524,569	-0.21(-0.69%)
Sep 11, 2007	29.61	29.95	29.61	29.93	146,374	+0.50(+1.70%)
Sep 10, 2007	29.81	29.86	29.07	29.43	319,249	-0.30(-1.00%)
Sep 07, 2007	29.91	30.01	29.58	29.72	236,774	-0.63(-2.08%)
Sep 06, 2007	30.52	30.58	30.12	30.35	362,592	+0.02(+0.05%)
Sep 05, 2007	30.55	30.55	30.19	30.34	132,009	-0.40(-1.31%)

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.