Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	50.48	50.62	50.21	50.25	607,315	-0.07(-0.15%)
Nov 27, 2015	50.22	50.47	50.11	50.33	50,608	+0.09(+0.17%)
Nov 25, 2015	49.98	50.24	50.24	50.24	123,190	+0.23(+0.47%)
Nov 24, 2015	49.41	50.05	49.30	50.01	107,706	+0.43(+0.87%)
Nov 23, 2015	49.37	49.76	49.30	49.58	188,730	+0.18(+0.37%)
Nov 20, 2015	49.26	49.65	49.26	49.39	343,306	+0.29(+0.60%)
Nov 19, 2015	49.15	49.21	48.92	49.10	129,680	-0.14(-0.28%)
Nov 18, 2015	48.67	49.27	48.48	49.23	116,275	+0.73(+1.51%)
Nov 17, 2015	48.79	49.15	48.45	48.50	196,816	-0.23(-0.48%)
Nov 16, 2015	48.12	48.73	48.06	48.73	185,187	+0.59(+1.23%)
Nov 13, 2015	48.33	48.67	47.99	48.14	119,051	-0.32(-0.66%)
Nov 12, 2015	49.14	49.14	48.43	48.46	173,148	-0.99(-2.01%)
Nov 11, 2015	49.97	50.00	49.42	49.45	230,303	-0.43(-0.86%)
Nov 10, 2015	49.59	49.92	49.54	49.88	508,730	+0.14(+0.28%)
Nov 09, 2015	50.41	50.41	49.58	49.75	633,194	-0.71(-1.40%)
Nov 06, 2015	50.14	50.45	49.76	50.45	107,246	+0.21(+0.43%)
Nov 05, 2015	49.98	50.35	49.76	50.24	195,843	+0.22(+0.43%)
Nov 04, 2015	50.27	50.35	49.87	50.02	627,902	-0.18(-0.35%)
Nov 03, 2015	49.76	50.46	49.76	50.20	413,830	+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.