Indicators

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

99.28 +0.51 (+0.52%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	71.34	71.34	70.91	71.00	202,628	-0.39(-0.54%)
Feb 27, 2019	71.14	71.45	70.92	71.39	234,626	+0.01(+0.01%)
Feb 26, 2019	71.93	72.09	71.35	71.38	278,153	-0.69(-0.96%)
Feb 25, 2019	72.57	72.83	72.03	72.07	259,145	-0.21(-0.29%)
Feb 22, 2019	72.08	72.35	71.93	72.28	515,998	+0.39(+0.54%)
Feb 21, 2019	72.27	72.33	71.56	71.89	733,137	-0.52(-0.71%)
Feb 20, 2019	71.71	72.54	71.68	72.40	3,437,897	+0.68(+0.94%)
Feb 19, 2019	70.93	71.88	70.93	71.72	405,251	+0.51(+0.71%)
Feb 15, 2019	70.54	71.31	70.44	71.22	212,521	+1.13(+1.62%)
Feb 14, 2019	69.56	70.41	69.42	70.08	276,776	+0.17(+0.24%)
Feb 13, 2019	69.79	70.08	69.58	69.92	173,796	+0.30(+0.43%)
Feb 12, 2019	69.12	69.71	69.00	69.62	229,785	+0.88(+1.28%)
Feb 11, 2019	68.29	68.77	67.94	68.74	206,705	+0.60(+0.89%)
Feb 08, 2019	68.03	68.35	67.63	68.14	276,993	-0.23(-0.33%)
Feb 07, 2019	68.57	68.84	67.75	68.36	336,154	-0.64(-0.93%)
Feb 06, 2019	69.04	69.16	68.79	69.01	233,315	-0.12(-0.17%)
Feb 05, 2019	69.06	69.22	68.60	69.13	447,466	+0.14(+0.21%)
Feb 04, 2019	68.29	68.98	67.92	68.98	239,660	+0.71(+1.05%)

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.