Indicators

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

96.69 -1.03 (-1.05%)

Streaming Delayed Price Updated: 3:50 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.93	28.16	27.83	27.91	307,668	-0.01(-0.04%)
Jan 30, 2006	27.96	28.07	27.87	27.92	312,397	+0.01(+0.04%)
Jan 27, 2006	27.88	28.12	27.75	27.91	239,463	+0.09(+0.32%)
Jan 26, 2006	27.60	27.82	27.47	27.82	375,872	+0.38(+1.39%)
Jan 25, 2006	27.47	27.53	27.26	27.44	395,537	+0.03(+0.12%)
Jan 24, 2006	27.06	27.45	27.04	27.41	624,795	+0.42(+1.56%)
Jan 23, 2006	27.01	27.04	26.86	26.98	245,935	+0.03(+0.10%)
Jan 20, 2006	27.29	27.30	26.88	26.96	346,749	-0.31(-1.13%)
Jan 19, 2006	26.89	27.36	26.89	27.27	485,647	+0.39(+1.45%)
Jan 18, 2006	26.68	26.94	26.67	26.88	515,518	+0.03(+0.10%)
Jan 17, 2006	26.90	26.90	26.69	26.85	753,986	-0.14(-0.51%)
Jan 13, 2006	26.97	27.04	26.88	26.98	1,446,737	+0.07(+0.25%)
Jan 12, 2006	27.06	27.12	26.89	26.92	236,725	-0.20(-0.73%)
Jan 11, 2006	27.21	27.21	26.90	27.11	357,701	-0.01(-0.04%)
Jan 10, 2006	26.76	27.17	26.76	27.12	360,190	+0.27(+1.00%)
Jan 09, 2006	26.68	27.00	26.66	26.86	445,820	+0.20(+0.75%)
Jan 06, 2006	26.49	26.68	26.33	26.65	295,968	+0.27(+1.00%)
Jan 05, 2006	26.25	26.41	26.20	26.39	648,443	+0.09(+0.35%)
Jan 04, 2006	26.11	26.33	26.07	26.30	356,457	+0.16(+0.63%)

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.