Indicators

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

100.52 -0.46 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.31	15.34	15.14	15.14	135,255	-0.22(-1.45%)
Nov 27, 2002	15.01	15.36	14.96	15.36	396,353	+0.45(+3.05%)
Nov 26, 2002	15.11	15.11	14.81	14.91	276,952	-0.19(-1.27%)
Nov 25, 2002	14.98	15.14	14.92	15.10	848,692	+0.08(+0.54%)
Nov 22, 2002	14.88	15.07	14.82	15.02	326,991	+0.02(+0.13%)
Nov 21, 2002	14.72	15.01	14.69	15.00	680,737	+0.31(+2.13%)
Nov 20, 2002	14.29	14.68	14.28	14.68	881,887	+0.44(+3.12%)
Nov 19, 2002	14.37	14.45	14.24	14.24	719,877	-0.09(-0.63%)
Nov 18, 2002	14.58	14.59	14.33	14.33	272,988	-0.18(-1.25%)
Nov 15, 2002	14.43	14.60	14.43	14.51	1,232,165	+0.02(+0.17%)
Nov 14, 2002	14.33	14.51	14.33	14.49	351,764	+0.26(+1.82%)
Nov 13, 2002	14.04	14.33	13.94	14.23	995,343	+0.02(+0.14%)
Nov 12, 2002	14.06	14.27	14.05	14.21	551,427	+0.19(+1.37%)
Nov 11, 2002	14.30	14.33	14.02	14.02	673,801	-0.30(-2.07%)
Nov 08, 2002	14.53	14.63	14.29	14.31	591,558	-0.15(-1.06%)
Nov 07, 2002	14.79	14.79	14.47	14.47	1,157,353	-0.44(-2.94%)
Nov 06, 2002	14.69	14.96	14.62	14.91	2,102,657	+0.29(+1.98%)
Nov 05, 2002	14.75	14.78	14.55	14.62	789,735	-0.07(-0.48%)
Nov 04, 2002	14.80	14.98	14.67	14.69	1,276,259	+0.03(+0.19%)

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.