Indicators

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

100.65 -0.54 (-0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	13.89	14.15	13.69	13.99	1,482,363	-0.07(-0.49%)
Sep 27, 2002	14.29	14.43	14.04	14.06	160,523	-0.28(-1.96%)
Sep 26, 2002	14.20	14.36	14.16	14.34	286,365	+0.26(+1.85%)
Sep 25, 2002	13.95	14.10	13.77	14.08	325,505	+0.31(+2.26%)
Sep 24, 2002	13.69	13.95	13.69	13.77	604,439	-0.13(-0.90%)
Sep 23, 2002	14.15	14.17	13.75	13.89	476,120	-0.35(-2.48%)
Sep 20, 2002	14.22	14.35	14.15	14.24	318,569	+0.09(+0.64%)
Sep 19, 2002	14.40	14.53	14.15	14.15	406,758	-0.44(-3.04%)
Sep 18, 2002	14.53	14.71	14.44	14.60	402,794	-0.07(-0.47%)
Sep 17, 2002	15.03	15.06	14.66	14.67	264,070	-0.31(-2.05%)
Sep 16, 2002	14.94	15.08	14.89	14.97	72,334	-0.14(-0.89%)
Sep 13, 2002	14.87	15.15	14.86	15.11	286,861	+0.08(+0.56%)
Sep 12, 2002	15.19	15.20	14.99	15.02	320,551	-0.21(-1.35%)
Sep 11, 2002	15.43	15.47	15.23	15.23	330,955	-0.15(-0.97%)
Sep 10, 2002	15.24	15.39	15.18	15.38	472,651	+0.06(+0.37%)
Sep 09, 2002	15.10	15.34	14.94	15.32	349,782	+0.13(+0.88%)
Sep 06, 2002	15.06	15.23	14.95	15.19	214,526	+0.34(+2.31%)
Sep 05, 2002	15.05	15.07	14.83	14.85	251,684	-0.28(-1.86%)
Sep 04, 2002	14.70	15.16	14.69	15.13	243,757	+0.42(+2.85%)

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.