Skip to main content

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

96.07 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 32.78 32.99 32.75 32.84 188,434 +0.06(+0.17%)
May 30, 2007 32.26 32.78 32.26 32.78 162,297 +0.24(+0.73%)
May 29, 2007 32.29 32.60 32.29 32.54 166,280 +0.30(+0.92%)
May 25, 2007 32.14 32.31 32.06 32.25 150,598 +0.27(+0.84%)
May 24, 2007 32.38 32.66 31.88 31.98 164,537 -0.46(-1.42%)
May 23, 2007 32.61 32.85 32.40 32.44 140,890 -0.10(-0.31%)
May 22, 2007 32.41 32.64 32.28 32.54 194,159 +0.21(+0.65%)
May 21, 2007 31.89 32.47 31.89 32.33 393,795 +0.36(+1.12%)
May 18, 2007 31.67 32.08 31.63 31.97 292,483 +0.21(+0.67%)
May 17, 2007 31.89 31.89 31.63 31.76 131,182 -0.15(-0.48%)
May 16, 2007 31.72 31.93 31.57 31.91 146,615 +0.22(+0.71%)
May 15, 2007 31.90 32.18 31.66 31.69 420,679 -0.28(-0.87%)
May 14, 2007 32.19 32.28 31.89 31.97 164,039 -0.27(-0.83%)
May 11, 2007 32.13 32.26 31.99 32.23 152,091 +0.41(+1.29%)
May 10, 2007 32.23 32.27 31.80 31.83 377,615 -0.61(-1.87%)
May 09, 2007 32.04 32.52 32.04 32.43 241,952 +0.21(+0.66%)
May 08, 2007 32.10 32.23 31.88 32.22 80,401 -0.05(-0.16%)
May 07, 2007 32.25 32.36 32.23 32.27 189,430 +0.00(+0.00%)
May 04, 2007 32.26 32.27 32.09 32.27 124,710 +0.13(+0.41%)
May 03, 2007 32.08 32.24 32.01 32.14 104,547 +0.04(+0.11%)
May 02, 2007 31.66 32.19 31.66 32.10 130,933 +0.45(+1.43%)
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.