Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	54.27	54.75	54.03	54.51	221,967	+0.15(+0.28%)
Jul 28, 2016	54.54	54.56	54.23	54.36	272,731	-0.30(-0.55%)
Jul 27, 2016	54.68	54.83	54.28	54.66	265,289	+0.08(+0.15%)
Jul 26, 2016	54.17	54.63	54.14	54.58	258,453	+0.36(+0.66%)
Jul 25, 2016	54.25	54.39	54.04	54.22	185,481	-0.20(-0.37%)
Jul 22, 2016	54.08	54.51	53.92	54.42	154,369	+0.32(+0.59%)
Jul 21, 2016	54.31	54.53	53.96	54.10	476,687	-0.25(-0.47%)
Jul 20, 2016	54.21	54.53	53.87	54.36	341,454	+0.24(+0.44%)
Jul 19, 2016	54.34	54.43	53.99	54.12	228,055	-0.35(-0.64%)
Jul 18, 2016	54.30	54.64	54.21	54.47	325,064	+0.06(+0.11%)
Jul 15, 2016	54.40	54.64	54.21	54.40	331,592	+0.17(+0.31%)
Jul 14, 2016	54.60	54.68	54.21	54.24	228,215	+0.04(+0.07%)
Jul 13, 2016	54.46	54.51	53.94	54.20	501,458	-0.04(-0.07%)
Jul 12, 2016	53.73	54.50	53.65	54.24	580,624	+0.84(+1.57%)
Jul 11, 2016	53.12	53.46	53.01	53.40	1,127,507	+0.64(+1.20%)
Jul 08, 2016	51.90	52.84	51.48	52.77	665,965	+1.28(+2.49%)
Jul 07, 2016	51.57	51.96	51.21	51.48	585,254	+0.02(+0.04%)
Jul 06, 2016	50.97	51.58	50.83	51.46	2,003,824	+0.25(+0.49%)
Jul 05, 2016	51.85	52.05	50.89	51.21	403,339	-0.86(-1.65%)

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.