Indicators

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

98.77 -1.88 (-1.87%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	50.49	50.63	50.22	50.26	607,195	-0.07(-0.15%)
Nov 27, 2015	50.23	50.48	50.12	50.34	50,598	+0.09(+0.17%)
Nov 25, 2015	49.99	50.25	50.25	50.25	123,166	+0.23(+0.47%)
Nov 24, 2015	49.42	50.06	49.30	50.02	107,685	+0.43(+0.87%)
Nov 23, 2015	49.38	49.77	49.31	49.59	188,693	+0.18(+0.37%)
Nov 20, 2015	49.27	49.66	49.27	49.40	343,238	+0.29(+0.60%)
Nov 19, 2015	49.16	49.22	48.93	49.11	129,655	-0.14(-0.28%)
Nov 18, 2015	48.68	49.28	48.49	49.24	116,252	+0.73(+1.51%)
Nov 17, 2015	48.80	49.16	48.46	48.51	196,777	-0.23(-0.48%)
Nov 16, 2015	48.13	48.74	48.07	48.74	185,150	+0.59(+1.23%)
Nov 13, 2015	48.34	48.68	48.00	48.15	119,027	-0.32(-0.66%)
Nov 12, 2015	49.15	49.15	48.44	48.47	173,113	-0.99(-2.01%)
Nov 11, 2015	49.98	50.01	49.43	49.46	230,257	-0.43(-0.86%)
Nov 10, 2015	49.59	49.93	49.55	49.89	508,630	+0.14(+0.28%)
Nov 09, 2015	50.42	50.42	49.59	49.76	633,069	-0.71(-1.40%)
Nov 06, 2015	50.15	50.46	49.77	50.46	107,225	+0.21(+0.43%)
Nov 05, 2015	49.99	50.36	49.77	50.25	195,805	+0.22(+0.43%)
Nov 04, 2015	50.28	50.36	49.88	50.03	627,778	-0.18(-0.35%)
Nov 03, 2015	49.77	50.47	49.77	50.21	413,748	+0.33(+0.65%)

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.