Indicators

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

98.77 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2018	60.79	60.89	59.69	60.75	1,372,108	+0.31(+0.52%)
Dec 28, 2018	60.17	61.34	59.86	60.44	1,436,134	+0.37(+0.61%)
Dec 27, 2018	58.97	60.13	58.09	60.07	1,380,577	+0.26(+0.43%)
Dec 26, 2018	57.43	59.86	57.00	59.81	1,187,746	+2.63(+4.59%)
Dec 24, 2018	58.08	58.42	57.17	57.18	703,417	-1.13(-1.94%)
Dec 21, 2018	59.87	60.27	58.20	58.31	1,100,161	-1.37(-2.30%)
Dec 20, 2018	60.24	60.74	59.09	59.69	988,521	-0.73(-1.21%)
Dec 19, 2018	61.78	62.57	60.17	60.41	1,160,232	-1.39(-2.24%)
Dec 18, 2018	62.28	62.80	61.64	61.80	1,010,952	-0.02(-0.04%)
Dec 17, 2018	62.91	63.60	61.48	61.82	903,694	-1.34(-2.12%)
Dec 14, 2018	63.68	64.29	62.93	63.16	698,844	-0.93(-1.45%)
Dec 13, 2018	65.27	65.29	63.96	64.09	938,870	-1.15(-1.76%)
Dec 12, 2018	65.08	65.95	65.01	65.24	2,599,413	+0.76(+1.18%)
Dec 11, 2018	65.38	65.71	64.11	64.48	631,690	-0.07(-0.11%)
Dec 10, 2018	65.20	65.40	63.72	64.55	806,392	-0.61(-0.94%)
Dec 07, 2018	66.38	67.04	64.82	65.16	1,496,683	-1.16(-1.75%)
Dec 06, 2018	65.91	66.35	64.84	66.32	778,452	-0.39(-0.58%)
Dec 04, 2018	69.76	69.81	66.57	66.71	465,097	-3.16(-4.52%)

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.