Indicators

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

96.26 -1.46 (-1.49%)

Streaming Delayed Price Updated: 12:13 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.02	21.20	20.99	21.16	178,691	+0.14(+0.68%)
Feb 26, 2004	20.90	21.06	20.78	21.01	263,308	+0.10(+0.47%)
Feb 25, 2004	20.69	20.91	20.65	20.91	356,386	+0.24(+1.18%)
Feb 24, 2004	20.59	20.85	20.48	20.67	263,308	+0.06(+0.29%)
Feb 23, 2004	20.93	20.94	20.56	20.61	268,783	-0.24(-1.17%)
Feb 20, 2004	20.87	20.98	20.69	20.85	300,639	-0.00(-0.01%)
Feb 19, 2004	21.29	21.30	20.82	20.86	184,664	-0.30(-1.41%)
Feb 18, 2004	21.33	21.34	21.09	21.16	213,533	-0.08(-0.37%)
Feb 17, 2004	21.14	21.28	21.12	21.23	363,852	+0.29(+1.38%)
Feb 13, 2004	21.28	21.31	20.94	20.94	201,587	-0.29(-1.37%)
Feb 12, 2004	21.31	21.34	21.21	21.24	155,794	-0.08(-0.38%)
Feb 11, 2004	21.17	21.32	21.06	21.32	168,238	+0.24(+1.14%)
Feb 10, 2004	20.89	21.11	20.86	21.07	144,844	+0.19(+0.91%)
Feb 09, 2004	20.87	20.96	20.84	20.88	220,501	+0.07(+0.36%)
Feb 06, 2004	20.36	20.87	20.36	20.81	258,828	+0.48(+2.35%)
Feb 05, 2004	20.29	20.44	20.26	20.33	375,798	+0.19(+0.94%)
Feb 04, 2004	20.57	20.61	20.14	20.14	255,344	-0.50(-2.40%)
Feb 03, 2004	20.64	20.73	20.62	20.64	179,686	-0.02(-0.12%)

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.