Indicators

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

98.77 -1.88 (-1.87%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.53	28.48	28.10	28.12	283,145	-0.41(-1.43%)
Feb 27, 2006	28.48	28.68	28.46	28.53	411,464	+0.11(+0.40%)
Feb 24, 2006	28.19	28.46	28.11	28.41	283,393	+0.16(+0.56%)
Feb 23, 2006	28.24	28.44	28.09	28.26	422,364	-0.01(-0.04%)
Feb 22, 2006	28.08	28.32	28.00	28.27	232,857	+0.23(+0.84%)
Feb 21, 2006	28.20	28.24	27.90	28.04	320,055	-0.09(-0.32%)
Feb 17, 2006	28.14	28.20	27.99	28.12	347,057	-0.00(-0.01%)
Feb 16, 2006	28.05	28.17	27.95	28.13	232,362	+0.20(+0.71%)
Feb 15, 2006	27.70	27.94	27.58	27.93	373,563	+0.21(+0.74%)
Feb 14, 2006	27.43	27.79	27.22	27.72	172,661	+0.36(+1.30%)
Feb 13, 2006	27.50	27.54	27.22	27.37	326,496	-0.21(-0.78%)
Feb 10, 2006	27.52	27.62	27.23	27.58	597,503	+0.04(+0.13%)
Feb 09, 2006	27.79	27.95	27.55	27.55	221,958	-0.18(-0.66%)
Feb 08, 2006	27.66	27.82	27.47	27.73	244,748	+0.15(+0.56%)
Feb 07, 2006	27.98	28.08	27.56	27.58	314,358	-0.40(-1.43%)
Feb 06, 2006	27.83	27.98	27.63	27.98	248,464	+0.23(+0.84%)
Feb 03, 2006	27.77	27.99	27.63	27.74	230,628	-0.13(-0.46%)
Feb 02, 2006	28.19	28.25	27.69	27.87	929,202	-0.36(-1.29%)

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.