Skip to main content

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

105.77 -1.80 (-1.67%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.20 16.23 16.02 16.02 127,825 -0.23(-1.45%)
Nov 27, 2002 15.88 16.25 15.83 16.25 374,579 +0.48(+3.05%)
Nov 26, 2002 15.99 15.99 15.67 15.77 261,737 -0.20(-1.27%)
Nov 25, 2002 15.85 16.02 15.79 15.98 802,067 +0.09(+0.54%)
Nov 22, 2002 15.74 15.94 15.68 15.89 309,027 +0.02(+0.13%)
Nov 21, 2002 15.58 15.88 15.54 15.87 643,339 +0.33(+2.13%)
Nov 20, 2002 15.12 15.54 15.11 15.54 833,438 +0.47(+3.12%)
Nov 19, 2002 15.21 15.29 15.07 15.07 680,329 -0.10(-0.63%)
Nov 18, 2002 15.43 15.44 15.16 15.16 257,991 -0.19(-1.25%)
Nov 15, 2002 15.27 15.44 15.27 15.36 1,164,473 +0.03(+0.17%)
Nov 14, 2002 15.16 15.35 15.16 15.33 332,439 +0.27(+1.82%)
Nov 13, 2002 14.85 15.17 14.75 15.06 940,662 +0.02(+0.14%)
Nov 12, 2002 14.88 15.10 14.86 15.04 521,133 +0.20(+1.37%)
Nov 11, 2002 15.14 15.17 14.83 14.83 636,784 -0.31(-2.07%)
Nov 08, 2002 15.38 15.48 15.13 15.15 559,059 -0.16(-1.06%)
Nov 07, 2002 15.65 15.65 15.31 15.31 1,093,771 -0.46(-2.94%)
Nov 06, 2002 15.55 15.83 15.47 15.77 1,987,142 +0.31(+1.97%)
Nov 05, 2002 15.61 15.64 15.40 15.47 746,349 -0.07(-0.48%)
Nov 04, 2002 15.67 15.85 15.52 15.54 1,206,145 +0.03(+0.19%)
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.