Indicators

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

99.07 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		69.70	69.70	69.70	0	-0.48(-0.68%)
Dec 28, 2017	69.98	70.19	69.81	70.17	951,433	+0.29(+0.41%)
Dec 27, 2017	70.06	70.30	69.77	69.89	157,107	-0.20(-0.28%)
Dec 26, 2017	69.94	70.24	69.94	70.08	156,452	+0.13(+0.19%)
Dec 22, 2017	70.09	70.21	69.73	69.95	138,036	-0.11(-0.16%)
Dec 21, 2017	69.83	70.36	69.80	70.07	316,479	+0.35(+0.50%)
Dec 20, 2017	69.80	69.95	69.48	69.72	205,645	+0.21(+0.31%)
Dec 19, 2017	70.36	70.36	69.47	69.50	180,588	-0.68(-0.96%)
Dec 18, 2017	69.74	70.41	69.74	70.18	185,773	+1.10(+1.60%)
Dec 15, 2017	68.41	69.51	68.27	69.08	207,124	+1.08(+1.58%)
Dec 14, 2017	68.96	68.97	67.84	68.00	209,392	-0.86(-1.25%)
Dec 13, 2017	68.63	69.35	68.63	68.86	172,742	+0.20(+0.30%)
Dec 12, 2017	68.99	69.14	68.62	68.66	153,197	-0.18(-0.26%)
Dec 11, 2017	69.03	69.22	68.75	68.84	164,942	-0.14(-0.21%)
Dec 08, 2017	69.25	69.36	68.95	68.98	198,755	-0.02(-0.03%)
Dec 07, 2017	68.67	69.31	68.55	69.00	151,584	+0.33(+0.47%)
Dec 06, 2017	68.94	69.08	68.67	68.67	1,022,622	-0.41(-0.59%)
Dec 05, 2017	69.91	70.00	69.08	69.08	182,500	-0.70(-1.00%)
Dec 04, 2017	70.44	70.60	69.75	69.78	248,305	+0.17(+0.24%)

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.