Indicators

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

100.46 +1.40 (+1.41%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.53	28.49	28.11	28.13	283,089	-0.41(-1.43%)
Feb 27, 2006	28.49	28.68	28.46	28.53	411,383	+0.11(+0.40%)
Feb 24, 2006	28.20	28.46	28.11	28.42	283,337	+0.16(+0.56%)
Feb 23, 2006	28.25	28.44	28.10	28.26	422,281	-0.01(-0.04%)
Feb 22, 2006	28.08	28.33	28.00	28.28	232,811	+0.23(+0.84%)
Feb 21, 2006	28.20	28.25	27.91	28.04	319,992	-0.09(-0.32%)
Feb 17, 2006	28.14	28.20	28.00	28.13	346,988	-0.00(-0.01%)
Feb 16, 2006	28.05	28.18	27.95	28.13	232,316	+0.20(+0.71%)
Feb 15, 2006	27.70	27.94	27.59	27.94	373,489	+0.21(+0.74%)
Feb 14, 2006	27.44	27.80	27.22	27.73	172,627	+0.36(+1.30%)
Feb 13, 2006	27.50	27.55	27.22	27.37	326,432	-0.21(-0.78%)
Feb 10, 2006	27.53	27.63	27.23	27.59	597,385	+0.04(+0.13%)
Feb 09, 2006	27.80	27.96	27.55	27.55	221,914	-0.18(-0.66%)
Feb 08, 2006	27.67	27.82	27.48	27.73	244,700	+0.15(+0.56%)
Feb 07, 2006	27.98	28.08	27.56	27.58	314,296	-0.40(-1.43%)
Feb 06, 2006	27.83	27.98	27.63	27.98	248,415	+0.23(+0.84%)
Feb 03, 2006	27.78	27.99	27.63	27.75	230,582	-0.13(-0.46%)
Feb 02, 2006	28.19	28.25	27.69	27.88	929,018	-0.36(-1.29%)

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.