Indicators

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

101.19 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	32.19	32.19	31.54	31.54	550,931	-0.67(-2.07%)
Apr 27, 2007	32.15	32.27	32.06	32.20	467,202	-0.12(-0.36%)
Apr 26, 2007	32.18	32.39	32.05	32.32	127,328	+0.11(+0.34%)
Apr 25, 2007	32.21	32.32	31.99	32.21	111,576	+0.20(+0.62%)
Apr 24, 2007	32.05	32.08	31.81	32.01	88,188	-0.04(-0.11%)
Apr 23, 2007	32.04	32.19	31.96	32.05	144,669	-0.05(-0.15%)
Apr 20, 2007	31.91	32.11	31.91	32.10	114,694	+0.39(+1.22%)
Apr 19, 2007	31.53	31.85	31.53	31.71	155,321	-0.13(-0.41%)
Apr 18, 2007	31.89	31.96	31.76	31.84	149,375	-0.14(-0.44%)
Apr 17, 2007	32.06	32.07	31.86	31.98	255,648	-0.10(-0.30%)
Apr 16, 2007	31.79	32.19	31.78	32.08	207,838	+0.45(+1.43%)
Apr 13, 2007	31.46	31.62	31.30	31.62	119,153	+0.21(+0.66%)
Apr 12, 2007	31.15	31.44	31.04	31.42	232,857	+0.19(+0.59%)
Apr 11, 2007	31.53	31.53	31.08	31.23	166,716	-0.25(-0.78%)
Apr 10, 2007	31.37	31.54	31.37	31.48	99,336	+0.10(+0.32%)
Apr 09, 2007	31.36	31.44	31.28	31.38	114,942	+0.00(+0.00%)
Apr 05, 2007	31.29	31.45	31.29	31.38	80,757	+0.04(+0.12%)
Apr 04, 2007	31.33	31.41	31.27	31.34	102,804	-0.03(-0.09%)
Apr 03, 2007	31.24	31.44	31.16	31.37	285,622	+0.25(+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.