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 27, 2004	21.12	21.30	21.09	21.25	177,863	+0.14(+0.68%)
Feb 26, 2004	20.99	21.15	20.88	21.11	262,088	+0.10(+0.47%)
Feb 25, 2004	20.79	21.01	20.74	21.01	354,736	+0.24(+1.18%)
Feb 24, 2004	20.69	20.95	20.58	20.77	262,088	+0.06(+0.29%)
Feb 23, 2004	21.03	21.04	20.66	20.71	267,538	-0.24(-1.17%)
Feb 20, 2004	20.97	21.07	20.79	20.95	299,247	-0.00(-0.01%)
Feb 19, 2004	21.38	21.40	20.91	20.95	183,809	-0.30(-1.41%)
Feb 18, 2004	21.43	21.44	21.19	21.25	212,544	-0.08(-0.37%)
Feb 17, 2004	21.23	21.37	21.21	21.33	362,168	+0.29(+1.38%)
Feb 13, 2004	21.38	21.41	21.04	21.04	200,654	-0.29(-1.37%)
Feb 12, 2004	21.41	21.44	21.30	21.33	155,073	-0.08(-0.38%)
Feb 11, 2004	21.26	21.42	21.16	21.42	167,459	+0.24(+1.14%)
Feb 10, 2004	20.99	21.21	20.95	21.17	144,173	+0.19(+0.91%)
Feb 09, 2004	20.96	21.06	20.93	20.98	219,480	+0.07(+0.36%)
Feb 06, 2004	20.46	20.97	20.46	20.91	257,630	+0.48(+2.35%)
Feb 05, 2004	20.39	20.54	20.36	20.43	374,058	+0.19(+0.94%)
Feb 04, 2004	20.67	20.70	20.24	20.24	254,161	-0.50(-2.40%)
Feb 03, 2004	20.74	20.82	20.71	20.73	178,854	-0.02(-0.12%)

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.