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	32.20	32.20	31.54	31.54	550,823	-0.67(-2.07%)
Apr 27, 2007	32.16	32.27	32.07	32.21	467,109	-0.12(-0.36%)
Apr 26, 2007	32.18	32.40	32.05	32.33	127,303	+0.11(+0.34%)
Apr 25, 2007	32.22	32.33	32.00	32.22	111,554	+0.20(+0.62%)
Apr 24, 2007	32.06	32.08	31.81	32.02	88,171	-0.04(-0.11%)
Apr 23, 2007	32.05	32.20	31.97	32.05	144,640	-0.05(-0.15%)
Apr 20, 2007	31.91	32.12	31.91	32.10	114,672	+0.39(+1.22%)
Apr 19, 2007	31.53	31.85	31.53	31.72	155,290	-0.13(-0.41%)
Apr 18, 2007	31.90	31.96	31.77	31.84	149,346	-0.14(-0.44%)
Apr 17, 2007	32.07	32.08	31.86	31.99	255,597	-0.10(-0.30%)
Apr 16, 2007	31.80	32.20	31.78	32.08	207,797	+0.45(+1.43%)
Apr 13, 2007	31.47	31.63	31.31	31.63	119,130	+0.21(+0.66%)
Apr 12, 2007	31.15	31.45	31.05	31.42	232,811	+0.19(+0.59%)
Apr 11, 2007	31.54	31.54	31.08	31.24	166,683	-0.25(-0.78%)
Apr 10, 2007	31.37	31.54	31.37	31.49	99,316	+0.10(+0.32%)
Apr 09, 2007	31.37	31.44	31.29	31.38	114,919	+0.00(+0.00%)
Apr 05, 2007	31.29	31.45	31.29	31.38	80,741	+0.04(+0.12%)
Apr 04, 2007	31.34	31.42	31.28	31.35	102,783	-0.03(-0.09%)
Apr 03, 2007	31.24	31.45	31.17	31.38	285,566	+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.