Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.63	15.03	14.58	14.69	0	-0.15(-1.03%)
Feb 26, 2009	15.33	15.40	14.78	14.84	535,374	-0.27(-1.82%)
Feb 25, 2009	15.35	15.49	14.81	15.12	581,267	-0.34(-2.19%)
Feb 24, 2009	15.01	15.58	14.88	15.46	747,248	+0.62(+4.20%)
Feb 23, 2009	15.64	15.64	14.83	14.83	1,458,527	-0.70(-4.53%)
Feb 20, 2009	15.27	15.66	15.05	15.54	1,832,638	-0.06(-0.36%)
Feb 19, 2009	15.97	16.10	15.56	15.59	1,225,476	-0.26(-1.63%)
Feb 18, 2009	16.17	16.17	15.73	15.85	972,025	-0.16(-1.01%)
Feb 17, 2009	16.18	16.70	15.98	16.01	1,001,633	-0.71(-4.22%)
Feb 13, 2009	17.03	17.20	16.71	16.72	2,173,599	-0.30(-1.78%)
Feb 12, 2009	16.67	17.03	16.32	17.02	1,221,495	+0.10(+0.57%)
Feb 11, 2009	16.95	17.05	16.64	16.93	956,540	+0.04(+0.24%)
Feb 10, 2009	17.55	17.82	16.76	16.89	1,127,327	-0.81(-4.58%)
Feb 09, 2009	17.71	17.84	17.49	17.70	1,025,924	-0.10(-0.57%)
Feb 06, 2009	17.10	17.88	17.07	17.80	844,308	+0.73(+4.28%)
Feb 05, 2009	16.83	17.37	16.68	17.07	1,692,837	+0.12(+0.69%)
Feb 04, 2009	17.07	17.46	16.90	16.95	2,336,290	-0.14(-0.83%)
Feb 03, 2009	17.12	17.25	16.81	17.09	1,330,418	+0.03(+0.17%)

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.