Indicators

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

101.19 -0.01 (-0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	30.68	31.00	30.46	30.78	353,993	+0.30(+0.98%)
Feb 27, 2007	31.33	31.45	30.48	30.48	346,314	-1.38(-4.35%)
Feb 26, 2007	32.05	32.07	31.63	31.86	405,001	-0.05(-0.16%)
Feb 23, 2007	31.93	32.02	31.81	31.91	329,469	-0.17(-0.52%)
Feb 22, 2007	32.02	32.10	31.83	32.08	155,568	+0.06(+0.20%)
Feb 21, 2007	31.88	32.02	31.82	32.02	215,765	+0.06(+0.18%)
Feb 20, 2007	31.59	32.03	31.45	31.96	242,271	+0.28(+0.88%)
Feb 16, 2007	31.56	31.70	31.41	31.68	132,530	+0.12(+0.37%)
Feb 15, 2007	31.53	31.69	31.44	31.56	782,303	+0.03(+0.09%)
Feb 14, 2007	31.53	31.73	31.44	31.54	352,432	+0.05(+0.17%)
Feb 13, 2007	31.27	31.48	31.25	31.48	145,442	+0.29(+0.94%)
Feb 12, 2007	31.27	31.27	31.06	31.19	142,286	-0.07(-0.23%)
Feb 09, 2007	31.62	31.66	31.13	31.26	218,490	-0.35(-1.10%)
Feb 08, 2007	31.64	31.65	31.47	31.61	156,312	-0.07(-0.23%)
Feb 07, 2007	31.42	31.68	31.42	31.68	133,273	+0.23(+0.74%)
Feb 06, 2007	31.29	31.46	31.22	31.45	289,586	+0.18(+0.58%)
Feb 05, 2007	31.41	31.44	31.22	31.27	189,754	-0.17(-0.54%)
Feb 02, 2007	31.47	31.50	31.30	31.43	155,073	+0.08(+0.27%)

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.