Indicators

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

98.77 -1.88 (-1.87%)

Official Closing 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 (%)
Feb 28, 2018	69.23	69.39	67.73	67.77	186,656	-1.26(-1.82%)
Feb 27, 2018	70.16	70.52	69.02	69.03	152,920	-1.11(-1.58%)
Feb 26, 2018	69.86	70.18	69.33	70.13	308,721	+0.51(+0.73%)
Feb 23, 2018	69.30	69.65	68.98	69.63	129,657	+0.84(+1.21%)
Feb 22, 2018			68.73	68.79	273,169	+0.05(+0.07%)
Feb 21, 2018	68.92	69.80	68.74	68.74	209,593	-0.06(-0.09%)
Feb 20, 2018	69.18	69.64	68.69	68.80	229,750	-0.72(-1.03%)
Feb 16, 2018		69.52	69.52	69.52	0	+0.42(+0.61%)
Feb 15, 2018	68.95	69.17	68.22	69.09	157,909	+0.65(+0.95%)
Feb 14, 2018	66.88	68.62	66.88	68.44	261,485	+1.18(+1.76%)
Feb 13, 2018	66.82	67.33	66.59	67.26	157,283	+0.09(+0.13%)
Feb 12, 2018	66.73	67.53	66.04	67.17	275,247	+0.50(+0.75%)
Feb 09, 2018	66.62	67.19	65.01	66.67	558,266	+0.66(+1.00%)
Feb 08, 2018	67.79	67.80	66.01	66.01	431,823	-1.61(-2.38%)
Feb 07, 2018	67.43	68.02	67.43	67.62	469,362	+0.11(+0.17%)
Feb 06, 2018	65.67	67.85	65.07	67.51	1,449,202	-0.29(-0.42%)
Feb 05, 2018	68.80	69.23	66.87	67.79	552,151	-1.57(-2.26%)
Feb 02, 2018	70.43	70.48	69.23	69.36	332,209	-1.47(-2.08%)

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.