Indicators

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

98.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	76.06	76.78	76.06	76.54	172,074	+0.32(+0.42%)
Sep 27, 2018	76.41	76.71	76.22	76.22	160,358	-0.04(-0.05%)
Sep 26, 2018	76.94	77.04	76.20	76.26	236,430	-0.59(-0.76%)
Sep 25, 2018	77.01	77.07	76.82	76.84	140,618	-0.05(-0.06%)
Sep 24, 2018	77.51	77.51	76.57	76.89	244,228	-0.63(-0.81%)
Sep 21, 2018	77.98	78.24	77.48	77.51	180,125	-0.30(-0.38%)
Sep 20, 2018	77.41	77.87	77.31	77.81	129,585	+0.70(+0.91%)
Sep 19, 2018	77.40	77.85	76.98	77.11	238,695	-0.28(-0.36%)
Sep 18, 2018	77.36	77.69	77.19	77.39	176,730	+0.15(+0.20%)
Sep 17, 2018	77.83	77.91	77.20	77.24	202,891	-0.61(-0.78%)
Sep 14, 2018	77.50	78.04	77.29	77.85	145,106	+0.37(+0.48%)
Sep 13, 2018	77.77	77.77	77.37	77.48	185,224	-0.03(-0.04%)
Sep 12, 2018	77.64	77.67	76.98	77.50	229,126	-0.18(-0.23%)
Sep 11, 2018	77.56	77.88	77.20	77.68	324,126	+0.01(+0.01%)
Sep 10, 2018	78.02	78.14	77.60	77.67	205,147	-0.09(-0.11%)
Sep 07, 2018	77.79	78.08	77.45	77.76	253,444	-0.18(-0.23%)
Sep 06, 2018	78.67	78.83	77.93	77.94	1,334,817	-0.58(-0.74%)
Sep 05, 2018	78.45	78.68	78.00	78.52	240,089	+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.