Indicators

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

96.09 +0.81 (+0.85%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.33	49.56	49.07	49.52	161,862	+0.14(+0.28%)
Jun 27, 2014	48.90	49.39	48.75	49.38	179,567	+0.42(+0.85%)
Jun 26, 2014	49.10	49.10	48.68	48.96	190,762	-0.12(-0.24%)
Jun 25, 2014	48.57	49.10	48.46	49.08	184,318	+0.34(+0.70%)
Jun 24, 2014	49.02	49.48	48.73	48.74	251,216	-0.34(-0.70%)
Jun 23, 2014	49.32	49.32	48.99	49.08	126,241	-0.12(-0.23%)
Jun 20, 2014	49.18	49.23	49.01	49.20	118,042	+0.09(+0.19%)
Jun 19, 2014	49.26	49.29	48.92	49.10	156,405	-0.03(-0.06%)
Jun 18, 2014	48.88	49.14	48.65	49.13	201,607	+0.25(+0.51%)
Jun 17, 2014	48.50	49.01	48.44	48.88	192,433	+0.35(+0.73%)
Jun 16, 2014	48.46	48.59	48.24	48.53	561,833	+0.03(+0.07%)
Jun 13, 2014	48.52	48.64	48.23	48.50	172,178	+0.04(+0.09%)
Jun 12, 2014	48.63	48.63	48.29	48.45	366,242	-0.28(-0.58%)
Jun 11, 2014	48.89	48.94	48.55	48.73	587,335	-0.35(-0.71%)
Jun 10, 2014	49.15	49.18	48.87	49.08	403,079	+0.18(+0.36%)
Jun 06, 2014	48.71	48.95	48.67	48.91	257,780	+0.41(+0.84%)
Jun 05, 2014	47.61	48.53	47.34	48.50	494,031	+1.04(+2.19%)
Jun 04, 2014	47.11	47.52	47.11	47.46	320,365	+0.13(+0.28%)
Jun 03, 2014	47.25	47.47	47.03	47.33	359,711	-0.21(-0.43%)

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.