Indicators

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

99.59 -1.06 (-1.05%)

Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	51.56	51.62	51.36	51.36	146,730	-0.17(-0.34%)
Feb 26, 2015	51.29	51.60	51.26	51.54	138,111	+0.27(+0.53%)
Feb 25, 2015	51.31	51.40	51.09	51.26	134,599	-0.06(-0.12%)
Feb 24, 2015	51.21	51.46	51.03	51.33	157,363	+0.21(+0.41%)
Feb 23, 2015	50.85	51.12	50.59	51.12	244,222	-0.00(-0.01%)
Feb 20, 2015	51.03	51.15	50.58	51.12	129,348	+0.03(+0.06%)
Feb 19, 2015	50.91	51.21	50.84	51.09	180,915	-0.01(-0.03%)
Feb 18, 2015	50.95	51.10	50.78	51.10	176,906	+0.00(+0.00%)
Feb 17, 2015	51.10	51.18	50.88	51.10	307,946	+0.04(+0.08%)
Feb 13, 2015	50.79	51.06	51.06	51.06	339,457	+0.29(+0.56%)
Feb 12, 2015	50.55	50.79	50.50	50.78	328,665	+0.53(+1.05%)
Feb 11, 2015	50.25	50.37	49.92	50.25	287,424	-0.10(-0.19%)
Feb 10, 2015	50.54	50.54	49.81	50.35	127,808	+0.10(+0.21%)
Feb 09, 2015	50.36	50.82	50.21	50.24	172,596	-0.40(-0.79%)
Feb 06, 2015	50.73	50.96	50.49	50.64	206,346	-0.07(-0.15%)
Feb 05, 2015	49.98	50.78	49.98	50.72	160,831	+0.75(+1.50%)
Feb 04, 2015	50.08	50.35	49.90	49.97	483,571	-0.26(-0.52%)
Feb 03, 2015	49.48	50.26	49.48	50.23	192,558	+1.04(+2.12%)

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.