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 (%)
Aug 30, 2002	15.18	15.38	15.18	15.23	225,877	-0.01(-0.08%)
Aug 29, 2002	14.99	15.35	14.99	15.24	379,929	+0.08(+0.56%)
Aug 28, 2002	15.35	15.44	15.14	15.16	229,839	-0.36(-2.34%)
Aug 27, 2002	15.91	15.91	15.43	15.52	286,309	-0.24(-1.55%)
Aug 26, 2002	15.49	15.82	15.42	15.76	382,406	+0.20(+1.27%)
Aug 23, 2002	15.78	15.87	15.53	15.56	231,821	-0.36(-2.23%)
Aug 22, 2002	15.79	15.99	15.71	15.92	359,620	+0.15(+0.97%)
Aug 21, 2002	15.67	15.83	15.48	15.77	1,160,097	+0.21(+1.32%)
Aug 20, 2002	15.66	15.69	15.47	15.56	531,504	+0.12(+0.76%)
Aug 16, 2002	15.14	15.54	15.14	15.44	532,495	+0.14(+0.92%)
Aug 15, 2002	15.30	15.38	15.18	15.30	761,839	+0.13(+0.84%)
Aug 14, 2002	14.79	15.25	14.64	15.18	389,836	+0.34(+2.30%)
Aug 13, 2002	15.14	15.32	14.79	14.83	317,515	-0.35(-2.27%)
Aug 12, 2002	14.99	15.29	14.95	15.18	440,361	+0.31(+2.06%)
Aug 07, 2002	14.99	15.00	14.55	14.87	5,250,652	+0.14(+0.92%)
Aug 06, 2002	14.47	14.74	14.45	14.74	350,208	+0.50(+3.55%)
Aug 05, 2002	14.49	14.58	14.16	14.23	590,450	-0.35(-2.40%)
Aug 02, 2002	15.04	15.10	14.51	14.58	681,594	-0.59(-3.89%)

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.