Indicators

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

99.15 -0.41 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	61.19	61.95	60.95	61.84	1,401,434	+0.50(+0.81%)
Jan 30, 2017	61.88	61.90	60.91	61.34	1,286,833	-0.95(-1.52%)
Jan 27, 2017	62.62	62.72	62.02	62.29	356,501	-0.29(-0.46%)
Jan 26, 2017	63.01	63.11	62.49	62.58	659,809	-0.44(-0.70%)
Jan 25, 2017	62.79	63.12	62.79	63.02	367,991	+0.71(+1.14%)
Jan 24, 2017	61.62	62.51	61.60	62.31	466,975	+0.91(+1.49%)
Jan 23, 2017	61.58	61.73	61.08	61.40	406,486	-0.32(-0.51%)
Jan 20, 2017	61.56	61.88	61.43	61.71	412,577	+0.33(+0.54%)
Jan 19, 2017	62.13	62.24	61.15	61.38	390,820	-0.68(-1.09%)
Jan 18, 2017	61.99	62.09	61.64	62.06	322,126	+0.17(+0.28%)
Jan 17, 2017	62.41	62.47	61.80	61.89	378,231	-0.76(-1.21%)
Jan 13, 2017		62.64	62.64	62.64	0	+0.45(+0.73%)
Jan 12, 2017	62.87	62.87	61.49	62.19	610,046	-0.73(-1.17%)
Jan 11, 2017	62.74	62.99	62.37	62.93	460,437	+0.22(+0.35%)
Jan 10, 2017	62.19	62.88	62.11	62.71	393,944	+0.58(+0.93%)
Jan 09, 2017	62.60	62.77	62.10	62.13	706,940	-0.66(-1.05%)
Jan 06, 2017	63.29	63.31	62.76	62.79	696,864	-0.34(-0.53%)
Jan 05, 2017	64.07	64.07	62.83	63.13	1,000,201	-1.10(-1.72%)
Jan 04, 2017	63.41	64.29	63.40	64.23	1,019,603	+1.16(+1.84%)

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.