Indicators

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

101.19 -0.01 (-0.01%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.87	31.19	30.73	31.07	341,292	+0.14(+0.44%)
Jan 30, 2007	30.74	30.96	30.70	30.93	409,402	+0.23(+0.74%)
Jan 29, 2007	30.59	30.84	30.54	30.71	184,763	+0.17(+0.54%)
Jan 26, 2007	30.48	30.62	30.21	30.54	230,582	+0.11(+0.37%)
Jan 25, 2007	30.85	30.85	30.36	30.43	172,132	-0.38(-1.25%)
Jan 24, 2007	30.55	30.84	30.53	30.81	344,264	+0.35(+1.14%)
Jan 23, 2007	30.22	30.64	30.15	30.46	350,951	+0.26(+0.86%)
Jan 22, 2007	30.38	30.38	30.10	30.21	308,847	-0.33(-1.07%)
Jan 19, 2007	30.23	30.53	30.16	30.53	301,664	+0.29(+0.97%)
Jan 18, 2007	30.50	30.54	30.19	30.24	533,486	-0.30(-0.99%)
Jan 17, 2007	30.48	30.71	30.48	30.54	177,085	-0.05(-0.16%)
Jan 16, 2007	30.83	30.89	30.53	30.59	244,452	-0.18(-0.58%)
Jan 12, 2007	30.52	30.77	30.50	30.77	418,813	+0.27(+0.90%)
Jan 11, 2007	30.16	30.58	30.16	30.49	375,718	+0.37(+1.24%)
Jan 10, 2007	29.88	30.16	29.88	30.12	293,739	+0.04(+0.12%)
Jan 09, 2007	30.04	30.14	29.68	30.08	264,514	+0.09(+0.30%)
Jan 08, 2007	30.00	30.10	29.73	30.00	390,826	+0.03(+0.12%)
Jan 05, 2007	30.35	30.36	29.90	29.96	295,720	-0.54(-1.76%)
Jan 04, 2007	30.44	30.58	30.18	30.50	303,893	+0.02(+0.05%)

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.