Indicators

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

101.53 -0.34 (-0.33%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.23	29.63	29.17	29.45	173,865	+0.19(+0.66%)
Apr 27, 2006	29.37	29.70	29.08	29.26	595,899	-0.34(-1.13%)
Apr 26, 2006	29.60	29.87	29.49	29.60	406,925	+0.09(+0.31%)
Apr 25, 2006	29.64	29.64	29.37	29.50	342,778	-0.13(-0.42%)
Apr 24, 2006	29.80	29.80	29.50	29.63	222,657	-0.23(-0.76%)
Apr 21, 2006	30.00	30.05	29.72	29.85	288,290	-0.01(-0.04%)
Apr 20, 2006	30.00	30.00	29.58	29.87	1,585,102	-0.08(-0.26%)
Apr 19, 2006	29.79	29.98	29.65	29.94	613,484	+0.27(+0.93%)
Apr 18, 2006	29.11	29.72	29.07	29.67	427,482	+0.76(+2.63%)
Apr 17, 2006	28.92	29.02	28.73	28.91	410,145	+0.00(+0.01%)
Apr 13, 2006	28.86	29.06	28.67	28.91	241,480	+0.05(+0.17%)
Apr 12, 2006	28.65	28.88	28.65	28.86	325,936	+0.15(+0.51%)
Apr 11, 2006	29.15	29.21	28.65	28.71	260,303	-0.36(-1.25%)
Apr 10, 2006	29.17	29.35	28.97	29.07	152,318	-0.10(-0.33%)
Apr 07, 2006	29.69	29.79	29.14	29.17	294,977	-0.40(-1.34%)
Apr 06, 2006	29.54	29.61	29.36	29.57	212,502	+0.03(+0.11%)
Apr 05, 2006	29.47	29.62	29.26	29.54	319,497	+0.15(+0.51%)
Apr 04, 2006	29.37	29.53	29.20	29.39	384,882	+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.