AMEX, IJS End of Day and Historical Stock Data [S&P Smallcap 600 Value Ishares ETF]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, IJS:

28 Aug 2025

LAST: 109.7	CHANGE: 0.35	OPEN: 110.4	HIGH: 110.4	ASK: 143.0	VOLUME: 137.9K
LAST: 109.7	CHG(%): 0.32	PREV: 110.0	LOW: 109.1	BID: 133.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	110.4	110.4	109.1	109.7	137.9K
27 Aug 25	109.0	110.1	108.9	110.0	115.8K
26 Aug 25	108.9	109.7	108.7	109.0	120.1K
25 Aug 25	109.3	109.4	108.9	108.9	197.6K
22 Aug 25	105.9	110.0	105.9	109.7	446.6K
21 Aug 25	104.9	105.5	104.5	105.3	274.9K
20 Aug 25	106.1	106.3	105.1	105.5	335K
19 Aug 25	106.0	107.1	105.8	106.2	197.9K
18 Aug 25	105.6	106.1	105.5	105.7	232.2K
15 Aug 25	106.7	106.7	105.3	105.6	271.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 28, 2000

Purchase Intraday History
for this symbol from Jul 28, 2000

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	109.47
MA10:	107.57
MA20:	105.07
MA50:	103.15
MA100:	98.70
MA200:	103.02
STO9:	86.84
STO14:	92.46
RSI14:	73.53
WPR14:	-4.09
MTM14:	8.21
ROC14:	0.08
ATR:	1.76
Week High:	110.36
Week Low:	104.53
Month High:	110.36
Month Low:	97.90
Year High:	119.28
Year Low:	82.10
Volatility:	10.89

RECENT SPLITS

Date	Ratio
19 Oct 2020	2-1
09 Jun 2005	2-1