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 (%)
May 28, 2004	21.04	21.10	20.98	21.08	265,009	+0.01(+0.06%)
May 27, 2004	21.08	21.18	20.91	21.06	1,886,767	-0.02(-0.11%)
May 26, 2004	21.01	21.09	20.91	21.09	699,426	+0.08(+0.38%)
May 25, 2004	20.51	21.02	20.49	21.01	373,985	+0.48(+2.36%)
May 24, 2004	20.47	20.54	20.37	20.52	469,586	+0.26(+1.30%)
May 21, 2004	20.32	20.36	20.14	20.26	171,884	+0.09(+0.45%)
May 20, 2004	20.03	20.19	20.01	20.17	512,681	+0.15(+0.77%)
May 19, 2004	20.34	20.43	19.99	20.01	294,730	-0.08(-0.40%)
May 18, 2004	19.91	20.10	19.87	20.10	286,309	+0.17(+0.87%)
May 17, 2004	19.79	20.06	19.70	19.92	339,311	-0.22(-1.08%)
May 14, 2004	20.15	20.35	20.00	20.14	122,845	+0.00(+0.00%)
May 13, 2004	20.35	20.38	20.09	20.14	193,184	-0.25(-1.21%)
May 12, 2004	20.11	20.39	19.81	20.39	368,536	+0.17(+0.83%)
May 11, 2004	19.96	20.26	19.96	20.22	654,350	+0.29(+1.46%)
May 10, 2004	20.01	20.18	19.74	19.93	748,465	-0.34(-1.65%)
May 07, 2004	20.72	20.86	20.23	20.26	367,545	-0.57(-2.73%)
May 06, 2004	20.83	20.93	20.58	20.83	413,117	-0.23(-1.07%)
May 05, 2004	21.09	21.13	20.97	21.06	215,970	+0.03(+0.13%)
May 04, 2004	20.93	21.25	20.84	21.03	696,454	+0.14(+0.68%)

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.