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 26, 2010	24.19	24.25	23.94	24.07	483,780	-0.09(-0.37%)
Feb 25, 2010	23.81	24.16	23.76	24.16	613,788	-0.03(-0.12%)
Feb 24, 2010	24.00	24.28	23.95	24.19	198,534	+0.27(+1.15%)
Feb 23, 2010	24.09	24.16	23.80	23.91	405,687	-0.21(-0.87%)
Feb 22, 2010	24.14	24.20	24.04	24.12	593,103	+0.09(+0.39%)
Feb 19, 2010	23.77	24.09	23.77	24.03	303,804	+0.13(+0.56%)
Feb 18, 2010	23.65	23.90	23.63	23.89	366,418	+0.27(+1.16%)
Feb 17, 2010	23.63	23.65	23.43	23.62	610,162	+0.17(+0.74%)
Feb 16, 2010	23.37	23.51	23.14	23.45	269,400	+0.31(+1.33%)
Feb 12, 2010	22.76	23.14	23.14	23.14	223,648	+0.17(+0.72%)
Feb 11, 2010	22.55	22.99	22.37	22.97	232,814	+0.37(+1.63%)
Feb 10, 2010	22.50	22.67	22.27	22.61	272,092	+0.03(+0.13%)
Feb 09, 2010	22.57	22.70	22.30	22.58	566,924	+0.32(+1.43%)
Feb 08, 2010	22.51	22.59	22.26	22.26	532,299	-0.31(-1.38%)
Feb 05, 2010	22.49	22.58	22.10	22.57	575,129	+0.10(+0.45%)
Feb 04, 2010	23.01	23.01	22.45	22.47	295,475	-0.66(-2.86%)
Feb 03, 2010	23.24	23.35	22.94	23.13	251,724	-0.21(-0.90%)
Feb 02, 2010	23.19	23.38	23.06	23.34	228,249	+0.18(+0.78%)

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.