Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.60	44.92	43.57	44.92	396,705	+1.50(+3.44%)
Jan 28, 2016	43.62	43.85	43.31	43.42	328,864	+0.24(+0.55%)
Jan 27, 2016	43.52	43.95	43.01	43.18	297,444	-0.51(-1.16%)
Jan 26, 2016	42.72	43.78	42.72	43.69	555,441	+1.16(+2.73%)
Jan 25, 2016	43.26	43.30	42.46	42.53	313,293	-0.98(-2.25%)
Jan 22, 2016	43.24	43.64	43.05	43.51	616,460	+0.91(+2.14%)
Jan 21, 2016	42.59	43.29	42.41	42.60	415,284	-0.04(-0.08%)
Jan 20, 2016	41.95	43.01	41.02	42.63	439,252	+0.14(+0.32%)
Jan 19, 2016	43.40	43.40	42.08	42.49	567,595	-0.54(-1.26%)
Jan 15, 2016	42.53	43.04	43.04	43.04	742,704	-0.62(-1.41%)
Jan 14, 2016	43.22	44.05	42.75	43.65	470,329	+0.61(+1.41%)
Jan 13, 2016	44.31	44.49	42.78	43.05	443,054	-1.13(-2.56%)
Jan 12, 2016	44.56	44.68	43.50	44.18	452,401	-0.04(-0.09%)
Jan 11, 2016	44.42	44.63	43.85	44.21	451,501	-0.03(-0.07%)
Jan 08, 2016	45.19	45.38	44.19	44.25	529,555	-0.84(-1.86%)
Jan 07, 2016	45.56	45.82	45.04	45.08	356,491	-1.20(-2.60%)
Jan 06, 2016	46.31	46.63	46.05	46.29	432,849	-0.60(-1.28%)
Jan 05, 2016	46.95	46.96	46.54	46.89	903,045	+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.