Indicators

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

100.65 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	49.35	49.35	48.48	48.51	231,847	-0.98(-1.97%)
Jan 29, 2015	48.94	49.49	48.64	49.49	250,755	+0.61(+1.24%)
Jan 28, 2015	50.04	50.07	48.73	48.88	241,614	-0.90(-1.80%)
Jan 27, 2015	49.50	49.98	49.44	49.78	148,566	-0.30(-0.60%)
Jan 26, 2015	49.57	50.08	49.30	50.08	199,506	+0.45(+0.91%)
Jan 23, 2015	49.82	49.83	49.45	49.63	146,711	-0.12(-0.24%)
Jan 22, 2015	49.24	49.78	48.55	49.74	251,756	+0.95(+1.94%)
Jan 21, 2015	48.69	49.09	48.55	48.80	146,239	-0.05(-0.11%)
Jan 20, 2015	49.22	49.23	48.49	48.85	607,465	-0.27(-0.55%)
Jan 16, 2015	48.25	49.19	48.25	49.12	227,918	+0.67(+1.38%)
Jan 15, 2015	49.33	49.43	48.37	48.45	429,271	-0.78(-1.59%)
Jan 14, 2015	48.98	49.31	48.66	49.23	261,661	-0.26(-0.52%)
Jan 13, 2015	49.58	50.30	48.97	49.49	217,033	+0.19(+0.38%)
Jan 12, 2015	49.58	49.63	48.83	49.30	621,978	-0.33(-0.66%)
Jan 09, 2015	50.26	50.26	49.59	49.63	233,401	-0.58(-1.15%)
Jan 08, 2015	49.78	50.29	49.78	50.21	462,889	+0.79(+1.59%)
Jan 07, 2015	49.27	49.48	49.03	49.42	812,655	+0.38(+0.78%)
Jan 06, 2015	50.11	50.11	48.75	49.04	693,464	-0.93(-1.86%)
Jan 05, 2015	50.60	50.86	49.73	49.97	1,522,081	-0.89(-1.75%)

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.