Indicators

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

98.00 -1.07 (-1.08%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.52	24.64	24.33	24.48	204,617	-0.07(-0.30%)
Feb 25, 2005	24.14	24.58	24.13	24.55	328,478	+0.36(+1.50%)
Feb 24, 2005	23.90	24.21	23.76	24.18	374,554	+0.25(+1.05%)
Feb 23, 2005	23.91	24.11	23.90	23.93	250,198	+0.12(+0.51%)
Feb 22, 2005	24.02	24.21	23.76	23.81	699,564	-0.43(-1.77%)
Feb 18, 2005	24.24	24.32	24.09	24.24	373,563	+0.01(+0.06%)
Feb 17, 2005	24.55	24.57	24.19	24.23	754,063	-0.21(-0.87%)
Feb 16, 2005	24.26	24.57	24.23	24.44	313,614	+0.09(+0.38%)
Feb 15, 2005	24.35	24.43	24.21	24.35	307,669	+0.02(+0.07%)
Feb 14, 2005	24.32	24.35	24.16	24.33	1,892,094	+0.07(+0.29%)
Feb 11, 2005	24.03	24.34	23.87	24.26	234,839	+0.18(+0.76%)
Feb 10, 2005	24.03	24.13	23.91	24.08	254,657	+0.08(+0.33%)
Feb 09, 2005	24.48	24.51	24.00	24.00	975,525	-0.47(-1.94%)
Feb 08, 2005	24.40	24.49	24.36	24.47	333,432	+0.08(+0.33%)
Feb 07, 2005	24.41	24.52	24.32	24.39	753,072	+0.02(+0.07%)
Feb 04, 2005	24.21	24.38	24.07	24.38	563,813	+0.36(+1.51%)
Feb 03, 2005	24.10	24.11	23.92	24.01	644,075	-0.10(-0.41%)
Feb 02, 2005	23.99	24.12	23.95	24.11	469,679	+0.20(+0.84%)

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.