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, 2005	24.53	24.64	24.34	24.48	204,577	-0.07(-0.30%)
Feb 25, 2005	24.14	24.59	24.13	24.55	328,413	+0.36(+1.50%)
Feb 24, 2005	23.90	24.21	23.77	24.19	374,480	+0.25(+1.05%)
Feb 23, 2005	23.92	24.11	23.90	23.94	250,149	+0.12(+0.51%)
Feb 22, 2005	24.03	24.22	23.77	23.82	699,426	-0.43(-1.77%)
Feb 18, 2005	24.25	24.33	24.10	24.25	373,489	+0.01(+0.06%)
Feb 17, 2005	24.56	24.58	24.20	24.23	753,914	-0.21(-0.87%)
Feb 16, 2005	24.27	24.58	24.23	24.45	313,553	+0.09(+0.38%)
Feb 15, 2005	24.36	24.44	24.22	24.35	307,608	+0.02(+0.07%)
Feb 14, 2005	24.32	24.36	24.16	24.34	1,891,720	+0.07(+0.29%)
Feb 11, 2005	24.03	24.35	23.87	24.27	234,793	+0.18(+0.76%)
Feb 10, 2005	24.04	24.13	23.91	24.08	254,607	+0.08(+0.33%)
Feb 09, 2005	24.49	24.52	24.00	24.00	975,333	-0.47(-1.94%)
Feb 08, 2005	24.41	24.50	24.37	24.48	333,366	+0.08(+0.33%)
Feb 07, 2005	24.41	24.52	24.32	24.40	752,923	+0.02(+0.07%)
Feb 04, 2005	24.22	24.38	24.08	24.38	563,702	+0.36(+1.51%)
Feb 03, 2005	24.10	24.11	23.92	24.02	643,947	-0.10(-0.41%)
Feb 02, 2005	23.99	24.12	23.95	24.12	469,586	+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.