Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.77	20.84	20.63	20.74	197,642	-0.08(-0.40%)
Jan 29, 2004	20.89	20.94	20.58	20.82	278,383	-0.05(-0.24%)
Jan 28, 2004	21.34	21.36	20.83	20.87	361,106	-0.38(-1.80%)
Jan 27, 2004	21.45	21.46	21.22	21.26	293,739	-0.19(-0.90%)
Jan 26, 2004	21.38	21.45	21.16	21.45	251,635	+0.11(+0.52%)
Jan 23, 2004	21.20	21.34	21.10	21.34	316,029	+0.22(+1.04%)
Jan 22, 2004	21.28	21.34	21.11	21.12	254,607	-0.12(-0.56%)
Jan 21, 2004	21.25	21.31	21.08	21.24	203,091	+0.01(+0.06%)
Jan 20, 2004	21.06	21.23	20.98	21.23	536,458	+0.22(+1.07%)
Jan 16, 2004	21.01	21.07	20.95	21.00	268,972	+0.03(+0.14%)
Jan 15, 2004	20.97	21.02	20.78	20.97	275,411	+0.00(+0.01%)
Jan 14, 2004	20.81	20.97	20.81	20.97	226,867	+0.21(+1.02%)
Jan 13, 2004	20.82	20.82	20.58	20.76	191,203	+0.00(+0.02%)
Jan 12, 2004	20.67	20.78	20.55	20.75	302,655	+0.19(+0.91%)
Jan 09, 2004	20.66	20.80	20.56	20.57	174,856	-0.13(-0.63%)
Jan 08, 2004	20.60	20.76	20.60	20.70	635,031	+0.14(+0.67%)
Jan 07, 2004	20.54	20.60	20.39	20.56	530,514	-0.00(-0.01%)
Jan 06, 2004	20.61	20.67	20.52	20.56	499,307	-0.06(-0.28%)
Jan 05, 2004	20.45	20.62	20.43	20.62	344,759	+0.22(+1.08%)

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.