Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.23	29.62	29.16	29.45	173,900	+0.19(+0.66%)
Apr 27, 2006	29.37	29.69	29.08	29.25	596,017	-0.34(-1.13%)
Apr 26, 2006	29.59	29.86	29.49	29.59	407,005	+0.09(+0.31%)
Apr 25, 2006	29.63	29.63	29.36	29.50	342,846	-0.13(-0.42%)
Apr 24, 2006	29.79	29.79	29.50	29.62	222,701	-0.23(-0.76%)
Apr 21, 2006	29.99	30.05	29.71	29.85	288,347	-0.01(-0.04%)
Apr 20, 2006	29.99	29.99	29.57	29.86	1,585,415	-0.08(-0.26%)
Apr 19, 2006	29.78	29.97	29.65	29.94	613,605	+0.27(+0.93%)
Apr 18, 2006	29.11	29.71	29.06	29.66	427,566	+0.76(+2.63%)
Apr 17, 2006	28.91	29.01	28.72	28.90	410,226	+0.00(+0.01%)
Apr 13, 2006	28.85	29.06	28.66	28.90	241,528	+0.05(+0.17%)
Apr 12, 2006	28.65	28.88	28.65	28.85	326,001	+0.15(+0.51%)
Apr 11, 2006	29.14	29.21	28.65	28.71	260,354	-0.36(-1.25%)
Apr 10, 2006	29.16	29.35	28.96	29.07	152,348	-0.10(-0.33%)
Apr 07, 2006	29.68	29.78	29.13	29.17	295,035	-0.40(-1.34%)
Apr 06, 2006	29.53	29.61	29.35	29.56	212,544	+0.03(+0.11%)
Apr 05, 2006	29.47	29.61	29.26	29.53	319,560	+0.15(+0.51%)
Apr 04, 2006	29.36	29.53	29.19	29.38	384,958	+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.