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 (%)
Jul 31, 2002	15.56	15.59	15.25	15.29	606,301	-0.24(-1.56%)
Jul 30, 2002	15.65	15.73	15.16	15.53	608,778	-0.16(-1.04%)
Jul 29, 2002	15.14	15.70	15.14	15.70	1,547,951	+0.77(+5.17%)
Jul 26, 2002	14.59	14.93	14.57	14.93	318,506	+0.34(+2.34%)
Jul 25, 2002	14.48	14.88	14.33	14.59	1,113,039	+0.01(+0.07%)
Jul 24, 2002	13.69	14.59	13.58	14.58	971,866	+0.57(+4.03%)
Jul 23, 2002	14.60	14.67	13.93	14.01	638,499	-0.64(-4.37%)
Jul 22, 2002	14.82	15.12	14.43	14.65	2,460,871	-0.36(-2.39%)
Jul 19, 2002	15.14	15.32	14.85	15.01	1,193,780	-0.90(-5.65%)
Jul 17, 2002	16.07	16.17	15.54	15.91	544,383	-0.37(-2.29%)
Jul 12, 2002	16.49	16.62	16.19	16.28	263,523	-0.13(-0.80%)
Jul 11, 2002	16.55	16.59	16.18	16.41	1,458,294	-0.29(-1.74%)
Jul 10, 2002	17.10	17.12	16.65	16.70	1,327,028	-0.42(-2.43%)
Jul 09, 2002	17.24	17.39	17.06	17.12	564,197	-0.17(-1.00%)
Jul 08, 2002	17.58	17.63	17.29	17.29	1,207,154	-0.27(-1.54%)
Jul 05, 2002	17.16	17.56	17.16	17.56	305,132	+0.51(+2.98%)
Jul 04, 2002	17.13	17.22	16.76	17.05	907,966	+0.00(+0.00%)
Jul 03, 2002	17.13	17.22	16.76	17.05	907,966	-0.16(-0.90%)
Jul 02, 2002	17.66	17.73	17.17	17.21	1,008,521	-0.51(-2.90%)

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.