Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	13.58	13.62	13.46	13.52	95,124	-0.01(-0.09%)
Feb 27, 2003	13.44	13.58	13.38	13.53	126,337	+0.17(+1.30%)
Feb 26, 2003	13.41	13.53	13.34	13.36	88,188	-0.13(-0.94%)
Feb 25, 2003	13.32	13.54	13.26	13.48	296,274	+0.12(+0.89%)
Feb 24, 2003	13.60	13.60	13.36	13.36	179,845	-0.27(-2.00%)
Feb 21, 2003	13.43	13.64	13.37	13.64	192,727	+0.19(+1.44%)
Feb 20, 2003	13.57	13.57	13.42	13.44	106,520	-0.08(-0.63%)
Feb 19, 2003	13.62	13.68	13.46	13.53	126,337	-0.16(-1.19%)
Feb 18, 2003	13.58	13.72	13.54	13.69	234,344	+0.15(+1.09%)
Feb 14, 2003	13.38	13.59	13.37	13.54	178,854	+0.19(+1.39%)
Feb 13, 2003	13.42	13.42	13.28	13.36	247,721	-0.01(-0.09%)
Feb 12, 2003	13.49	13.58	13.36	13.37	579,667	-0.14(-1.03%)
Feb 11, 2003	13.56	13.69	13.45	13.51	330,460	-0.14(-1.01%)
Feb 10, 2003	13.43	13.65	13.42	13.65	204,617	+0.21(+1.59%)
Feb 07, 2003	13.80	13.81	13.43	13.43	397,840	-0.31(-2.23%)
Feb 06, 2003	13.81	13.85	13.67	13.74	185,295	-0.08(-0.60%)
Feb 05, 2003	13.96	14.05	13.82	13.82	116,428	-0.14(-1.00%)
Feb 04, 2003	13.95	13.96	13.78	13.96	205,608	-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.