Indicators

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

100.65 -0.54 (-0.53%)

Official Closing 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 (%)
Sep 30, 2019	70.13	70.42	69.89	69.98	332,179	+0.01(+0.02%)
Sep 27, 2019	70.57	70.86	69.70	69.97	482,448	-0.39(-0.55%)
Sep 26, 2019	70.99	71.03	70.13	70.35	694,964	-0.67(-0.94%)
Sep 25, 2019	70.02	71.16	69.89	71.02	458,304	+1.01(+1.44%)
Sep 24, 2019	70.89	71.05	69.88	70.01	2,740,567	-0.67(-0.94%)
Sep 23, 2019	70.25	71.01	70.03	70.68	213,458	+0.21(+0.30%)
Sep 20, 2019	70.78	71.16	70.14	70.47	269,723	-0.28(-0.39%)
Sep 19, 2019	71.27	71.72	70.67	70.75	747,469	-0.39(-0.54%)
Sep 18, 2019	71.57	71.64	70.59	71.13	327,312	-0.55(-0.76%)
Sep 17, 2019	71.73	71.73	71.09	71.68	405,709	-0.22(-0.31%)
Sep 16, 2019	71.51	72.31	71.48	71.90	736,581	+0.13(+0.19%)
Sep 13, 2019	71.84	72.49	71.60	71.77	461,890	+0.25(+0.34%)
Sep 12, 2019	71.52	71.75	70.59	71.52	737,766	+0.00(+0.01%)
Sep 11, 2019	70.31	71.58	69.83	71.52	599,606	+1.41(+2.01%)
Sep 10, 2019	68.86	70.11	68.66	70.11	336,809	+1.19(+1.73%)
Sep 09, 2019	67.58	68.92	67.51	68.92	429,760	+1.57(+2.34%)
Sep 06, 2019	67.71	67.85	67.32	67.34	247,964	-0.25(-0.37%)
Sep 05, 2019	66.88	68.25	66.61	67.59	503,699	+1.56(+2.35%)
Sep 04, 2019	65.96	66.12	65.76	66.04	322,838	+0.68(+1.04%)

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.