Indicators

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

96.61 -1.11 (-1.14%)

Streaming Delayed Price Updated: 1:20 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.09	29.49	29.03	29.31	174,709	+0.19(+0.66%)
Apr 27, 2006	29.23	29.55	28.94	29.12	598,789	-0.33(-1.13%)
Apr 26, 2006	29.46	29.72	29.35	29.45	408,898	+0.09(+0.31%)
Apr 25, 2006	29.50	29.50	29.23	29.36	344,440	-0.12(-0.42%)
Apr 24, 2006	29.65	29.65	29.36	29.48	223,737	-0.23(-0.76%)
Apr 21, 2006	29.85	29.91	29.57	29.71	289,688	-0.01(-0.04%)
Apr 20, 2006	29.85	29.85	29.43	29.72	1,592,789	-0.08(-0.26%)
Apr 19, 2006	29.64	29.83	29.51	29.80	616,459	+0.27(+0.93%)
Apr 18, 2006	28.97	29.57	28.93	29.53	429,555	+0.76(+2.63%)
Apr 17, 2006	28.78	28.88	28.59	28.77	412,134	+0.00(+0.01%)
Apr 13, 2006	28.72	28.92	28.53	28.77	242,651	+0.05(+0.17%)
Apr 12, 2006	28.51	28.75	28.51	28.72	327,517	+0.14(+0.51%)
Apr 11, 2006	29.01	29.07	28.51	28.57	261,565	-0.36(-1.25%)
Apr 10, 2006	29.03	29.21	28.83	28.93	153,057	-0.10(-0.33%)
Apr 07, 2006	29.55	29.65	28.99	29.03	296,408	-0.39(-1.34%)
Apr 06, 2006	29.39	29.47	29.22	29.42	213,533	+0.03(+0.11%)
Apr 05, 2006	29.33	29.48	29.12	29.39	321,046	+0.15(+0.51%)
Apr 04, 2006	29.23	29.39	29.06	29.24	386,749	+0.15(+0.52%)

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.