Indicators

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

100.65 -0.54 (-0.53%)

Official Closing 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 (%)
Dec 29, 2017		69.71	69.71	69.71	0	-0.48(-0.68%)
Dec 28, 2017	70.00	70.20	69.83	70.19	951,246	+0.29(+0.41%)
Dec 27, 2017	70.07	70.32	69.79	69.90	157,076	-0.20(-0.28%)
Dec 26, 2017	69.96	70.26	69.96	70.10	156,421	+0.13(+0.19%)
Dec 22, 2017	70.10	70.22	69.75	69.97	138,009	-0.11(-0.16%)
Dec 21, 2017	69.85	70.37	69.82	70.08	316,416	+0.35(+0.50%)
Dec 20, 2017	69.81	69.96	69.49	69.73	205,604	+0.21(+0.31%)
Dec 19, 2017	70.37	70.37	69.48	69.52	180,552	-0.68(-0.96%)
Dec 18, 2017	69.76	70.42	69.76	70.19	185,736	+1.10(+1.60%)
Dec 15, 2017	68.43	69.52	68.28	69.09	207,083	+1.08(+1.58%)
Dec 14, 2017	68.97	68.98	67.85	68.01	209,351	-0.86(-1.25%)
Dec 13, 2017	68.64	69.36	68.64	68.88	172,708	+0.20(+0.30%)
Dec 12, 2017	69.00	69.16	68.63	68.67	153,167	-0.18(-0.26%)
Dec 11, 2017	69.04	69.23	68.76	68.85	164,910	-0.14(-0.21%)
Dec 08, 2017	69.27	69.37	68.96	69.00	198,716	-0.02(-0.03%)
Dec 07, 2017	68.68	69.32	68.57	69.01	151,554	+0.33(+0.47%)
Dec 06, 2017	68.95	69.10	68.68	68.69	1,022,420	-0.41(-0.59%)
Dec 05, 2017	69.93	70.02	69.10	69.10	182,464	-0.70(-1.00%)
Dec 04, 2017	70.46	70.61	69.76	69.80	248,256	+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.