Indicators

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

99.75 +1.03 (+1.04%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.64	51.69	51.12	51.33	140,367	-0.37(-0.71%)
May 28, 2015	51.50	51.69	51.33	51.69	91,200	+0.06(+0.11%)
May 27, 2015	51.21	51.67	50.95	51.64	112,879	+0.50(+0.98%)
May 26, 2015	51.54	51.54	50.94	51.13	127,061	-0.59(-1.15%)
May 22, 2015	51.97	51.73	51.73	51.73	103,123	-0.34(-0.65%)
May 21, 2015	52.00	52.27	51.91	52.06	114,561	+0.03(+0.05%)
May 20, 2015	52.05	52.16	51.81	52.04	187,047	+0.11(+0.21%)
May 19, 2015	51.98	51.99	51.73	51.93	299,796	-0.12(-0.23%)
May 18, 2015	51.54	52.12	51.44	52.05	174,265	+0.45(+0.87%)
May 15, 2015	51.58	51.62	51.39	51.60	253,005	-0.08(-0.15%)
May 14, 2015	51.37	51.69	51.29	51.67	167,804	+0.55(+1.07%)
May 13, 2015	51.26	51.36	50.92	51.13	142,571	-0.01(-0.02%)
May 12, 2015	51.18	51.31	50.57	51.14	130,682	-0.18(-0.36%)
May 11, 2015	51.30	51.69	51.19	51.32	165,499	+0.02(+0.04%)
May 08, 2015	51.47	51.51	51.25	51.30	163,505	+0.27(+0.53%)
May 07, 2015	50.88	51.25	50.71	51.03	306,600	+0.12(+0.23%)
May 06, 2015	50.93	50.94	50.54	50.91	211,254	+0.04(+0.09%)
May 05, 2015	51.29	51.45	50.65	50.87	1,099,565	-0.45(-0.87%)
May 04, 2015	51.24	51.63	51.10	51.31	293,317	+0.12(+0.24%)

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.