Indicators

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

98.00 -1.07 (-1.08%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	76.07	76.79	76.07	76.56	172,040	+0.32(+0.42%)
Sep 27, 2018	76.42	76.72	76.24	76.24	160,326	-0.04(-0.05%)
Sep 26, 2018	76.95	77.06	76.22	76.27	236,384	-0.59(-0.76%)
Sep 25, 2018	77.02	77.09	76.83	76.86	140,590	-0.05(-0.06%)
Sep 24, 2018	77.53	77.53	76.59	76.90	244,180	-0.63(-0.81%)
Sep 21, 2018	78.00	78.26	77.50	77.53	180,089	-0.30(-0.38%)
Sep 20, 2018	77.43	77.88	77.32	77.83	129,559	+0.70(+0.91%)
Sep 19, 2018	77.41	77.87	76.99	77.13	238,648	-0.28(-0.36%)
Sep 18, 2018	77.37	77.70	77.21	77.41	176,695	+0.15(+0.20%)
Sep 17, 2018	77.85	77.93	77.22	77.25	202,851	-0.61(-0.78%)
Sep 14, 2018	77.52	78.06	77.31	77.86	145,078	+0.37(+0.48%)
Sep 13, 2018	77.78	77.79	77.38	77.49	185,188	-0.03(-0.04%)
Sep 12, 2018	77.65	77.68	76.99	77.52	229,081	-0.18(-0.23%)
Sep 11, 2018	77.58	77.90	77.22	77.70	324,062	+0.01(+0.01%)
Sep 10, 2018	78.03	78.16	77.61	77.69	205,107	-0.09(-0.11%)
Sep 07, 2018	77.80	78.09	77.47	77.78	253,394	-0.18(-0.23%)
Sep 06, 2018	78.69	78.85	77.95	77.95	1,334,554	-0.58(-0.74%)
Sep 05, 2018	78.47	78.70	78.02	78.53	240,042	+0.02(+0.02%)

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.