Indicators

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

95.05 -1.59 (-1.65%)

Streaming Delayed Price Updated: 12:33 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.94	21.00	20.87	20.97	266,294	+0.01(+0.06%)
May 27, 2004	20.98	21.08	20.81	20.96	1,895,917	-0.02(-0.11%)
May 26, 2004	20.90	20.99	20.81	20.98	702,818	+0.08(+0.38%)
May 25, 2004	20.41	20.92	20.39	20.90	375,798	+0.48(+2.36%)
May 24, 2004	20.37	20.44	20.28	20.42	471,863	+0.26(+1.30%)
May 21, 2004	20.22	20.26	20.05	20.16	172,718	+0.09(+0.45%)
May 20, 2004	19.93	20.09	19.91	20.07	515,167	+0.15(+0.77%)
May 19, 2004	20.24	20.34	19.89	19.92	296,159	-0.08(-0.40%)
May 18, 2004	19.82	20.00	19.77	20.00	287,697	+0.17(+0.87%)
May 17, 2004	19.69	19.96	19.60	19.83	340,956	-0.22(-1.08%)
May 14, 2004	20.05	20.25	19.90	20.04	123,441	+0.00(+0.00%)
May 13, 2004	20.25	20.28	19.99	20.04	194,121	-0.25(-1.21%)
May 12, 2004	20.01	20.29	19.71	20.29	370,323	+0.17(+0.83%)
May 11, 2004	19.86	20.16	19.86	20.12	657,523	+0.29(+1.46%)
May 10, 2004	19.91	20.08	19.65	19.83	752,095	-0.33(-1.65%)
May 07, 2004	20.62	20.76	20.13	20.16	369,328	-0.57(-2.73%)
May 06, 2004	20.73	20.83	20.48	20.73	415,120	-0.22(-1.07%)
May 05, 2004	20.99	21.03	20.87	20.96	217,017	+0.03(+0.12%)
May 04, 2004	20.83	21.14	20.74	20.93	699,831	+0.14(+0.68%)

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.