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 (%)
Jul 29, 2005	26.50	26.54	26.31	26.34	264,018	-0.15(-0.55%)
Jul 28, 2005	26.26	26.50	26.16	26.48	357,143	+0.24(+0.91%)
Jul 27, 2005	26.24	26.33	25.94	26.24	803,201	+0.12(+0.45%)
Jul 26, 2005	26.12	26.29	25.97	26.13	805,182	+0.03(+0.12%)
Jul 25, 2005	26.35	26.44	26.05	26.09	285,813	-0.16(-0.60%)
Jul 22, 2005	25.99	26.33	25.92	26.25	477,759	+0.34(+1.32%)
Jul 21, 2005	26.37	26.37	25.89	25.91	511,443	-0.44(-1.66%)
Jul 20, 2005	25.99	26.40	25.89	26.35	287,299	+0.36(+1.37%)
Jul 19, 2005	25.68	26.02	25.65	25.99	325,441	+0.40(+1.58%)
Jul 18, 2005	25.69	25.76	25.55	25.59	429,959	-0.15(-0.58%)
Jul 15, 2005	25.76	25.82	25.56	25.74	408,411	-0.07(-0.28%)
Jul 14, 2005	26.10	26.16	25.74	25.81	442,838	-0.09(-0.34%)
Jul 13, 2005	25.99	26.08	25.81	25.90	333,366	-0.14(-0.53%)
Jul 12, 2005	26.00	26.16	25.86	26.03	577,571	-0.01(-0.03%)
Jul 11, 2005	25.88	26.08	25.81	26.04	394,294	+0.34(+1.32%)
Jul 08, 2005	25.34	25.75	25.23	25.70	1,261,394	+0.44(+1.74%)
Jul 07, 2005	25.03	25.28	24.83	25.26	465,623	+0.04(+0.18%)
Jul 06, 2005	25.42	25.43	25.14	25.22	150,089	-0.17(-0.67%)
Jul 05, 2005	25.00	25.39	24.96	25.39	328,413	+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.