Indicators

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

98.53 -0.54 (-0.55%)

Streaming Delayed Price Updated: 10:40 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.59	44.91	43.56	44.91	396,783	+1.50(+3.44%)
Jan 28, 2016	43.62	43.84	43.31	43.41	328,929	+0.24(+0.55%)
Jan 27, 2016	43.51	43.94	43.00	43.17	297,503	-0.51(-1.16%)
Jan 26, 2016	42.71	43.77	42.71	43.68	555,551	+1.16(+2.73%)
Jan 25, 2016	43.25	43.30	42.46	42.52	313,355	-0.98(-2.25%)
Jan 22, 2016	43.23	43.63	43.04	43.50	616,582	+0.91(+2.14%)
Jan 21, 2016	42.58	43.28	42.40	42.59	415,366	-0.04(-0.08%)
Jan 20, 2016	41.94	43.01	41.01	42.62	439,338	+0.14(+0.32%)
Jan 19, 2016	43.39	43.39	42.08	42.49	567,707	-0.54(-1.26%)
Jan 15, 2016	42.52	43.03	43.03	43.03	742,851	-0.62(-1.41%)
Jan 14, 2016	43.21	44.04	42.74	43.65	470,422	+0.61(+1.41%)
Jan 13, 2016	44.30	44.48	42.77	43.04	443,141	-1.13(-2.56%)
Jan 12, 2016	44.55	44.67	43.49	44.17	452,490	-0.04(-0.09%)
Jan 11, 2016	44.41	44.63	43.84	44.21	451,590	-0.03(-0.07%)
Jan 08, 2016	45.18	45.37	44.19	44.24	529,660	-0.84(-1.86%)
Jan 07, 2016	45.55	45.81	45.03	45.08	356,561	-1.20(-2.60%)
Jan 06, 2016	46.30	46.62	46.04	46.28	432,935	-0.60(-1.28%)
Jan 05, 2016	46.94	46.95	46.53	46.88	903,224	+0.09(+0.20%)

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.