Indicators

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

98.00 -1.07 (-1.08%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.49	26.54	26.31	26.33	264,070	-0.15(-0.55%)
Jul 28, 2005	26.25	26.49	26.15	26.48	357,213	+0.24(+0.91%)
Jul 27, 2005	26.23	26.32	25.94	26.24	803,359	+0.12(+0.45%)
Jul 26, 2005	26.12	26.29	25.96	26.12	805,341	+0.03(+0.12%)
Jul 25, 2005	26.34	26.44	26.04	26.09	285,870	-0.16(-0.60%)
Jul 22, 2005	25.98	26.33	25.91	26.25	477,854	+0.34(+1.32%)
Jul 21, 2005	26.36	26.36	25.89	25.90	511,544	-0.44(-1.66%)
Jul 20, 2005	25.99	26.39	25.88	26.34	287,356	+0.36(+1.37%)
Jul 19, 2005	25.67	26.02	25.64	25.98	325,505	+0.40(+1.58%)
Jul 18, 2005	25.68	25.76	25.54	25.58	430,043	-0.15(-0.58%)
Jul 15, 2005	25.75	25.82	25.56	25.73	408,492	-0.07(-0.28%)
Jul 14, 2005	26.09	26.15	25.74	25.80	442,925	-0.09(-0.34%)
Jul 13, 2005	25.99	26.08	25.81	25.89	333,432	-0.14(-0.53%)
Jul 12, 2005	26.00	26.15	25.86	26.03	577,685	-0.01(-0.03%)
Jul 11, 2005	25.87	26.08	25.80	26.04	394,372	+0.34(+1.32%)
Jul 08, 2005	25.33	25.74	25.23	25.70	1,261,643	+0.44(+1.74%)
Jul 07, 2005	25.03	25.28	24.83	25.26	465,715	+0.04(+0.18%)
Jul 06, 2005	25.42	25.43	25.14	25.21	150,119	-0.17(-0.67%)
Jul 05, 2005	25.00	25.38	24.96	25.38	328,478	+0.44(+1.78%)

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.