Indicators

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

100.65 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2020	62.53	63.99	62.23	63.46	1,354,490	-0.77(-1.20%)
Feb 27, 2020	65.35	66.92	64.00	64.24	1,226,784	-2.43(-3.65%)
Feb 26, 2020	68.15	68.49	66.55	66.67	1,353,543	-1.08(-1.59%)
Feb 25, 2020	70.65	70.65	67.54	67.75	355,533	-2.53(-3.60%)
Feb 24, 2020	70.33	70.58	69.86	70.28	243,230	-2.11(-2.91%)
Feb 21, 2020	72.94	72.94	72.13	72.39	246,794	-0.86(-1.18%)
Feb 20, 2020	72.73	73.45	72.66	73.25	231,099	+0.40(+0.55%)
Feb 19, 2020	72.95	73.08	72.57	72.85	204,095	+0.24(+0.33%)
Feb 18, 2020	72.84	72.97	72.10	72.61	175,405	-0.40(-0.55%)
Feb 14, 2020	73.44	73.44	72.75	73.02	288,175	-0.38(-0.51%)
Feb 13, 2020	72.95	73.43	72.94	73.39	179,172	+0.14(+0.19%)
Feb 12, 2020	73.28	73.47	72.94	73.26	336,050	+0.57(+0.79%)
Feb 11, 2020	72.44	73.11	72.34	72.68	331,801	+0.75(+1.04%)
Feb 10, 2020	71.96	72.02	71.69	71.93	282,900	-0.11(-0.15%)
Feb 07, 2020	72.84	72.85	71.84	72.04	369,018	-1.16(-1.58%)
Feb 06, 2020	74.01	74.07	73.17	73.20	237,903	-0.42(-0.57%)
Feb 05, 2020	72.78	73.73	72.73	73.62	354,520	+1.63(+2.26%)
Feb 04, 2020	72.22	72.37	72.00	72.00	298,523	+0.80(+1.13%)

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.