Indicators

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

98.72 +0.70 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.38	55.46	54.22	55.03	1,341,428	-0.85(-1.53%)
May 28, 2020	58.46	58.52	55.63	55.88	417,628	-1.87(-3.23%)
May 27, 2020	56.61	57.85	55.58	57.75	1,136,969	+2.55(+4.61%)
May 26, 2020	54.72	55.63	54.69	55.20	1,584,339	+2.37(+4.48%)
May 22, 2020	52.97	52.97	52.04	52.83	223,995	+0.08(+0.15%)
May 21, 2020	52.62	53.24	52.22	52.75	311,114	+0.16(+0.30%)
May 20, 2020	51.97	52.97	51.91	52.59	532,643	+1.65(+3.23%)
May 19, 2020	51.98	52.39	50.95	50.95	324,492	-1.27(-2.43%)
May 18, 2020	50.60	52.47	50.60	52.22	568,459	+3.74(+7.71%)
May 15, 2020	47.56	48.76	47.29	48.48	400,901	+0.55(+1.14%)
May 14, 2020	46.78	47.96	45.23	47.93	623,921	+0.19(+0.40%)
May 13, 2020	49.40	49.60	47.01	47.74	763,920	-2.06(-4.13%)
May 12, 2020	52.01	52.08	49.79	49.79	579,775	-1.95(-3.77%)
May 11, 2020	52.21	52.45	51.06	51.74	507,068	-1.19(-2.24%)
May 08, 2020	51.53	53.00	51.50	52.93	449,051	+2.41(+4.77%)
May 07, 2020	50.31	51.02	50.14	50.52	574,708	+0.85(+1.71%)
May 06, 2020	51.01	51.39	49.55	49.68	704,922	-1.05(-2.06%)
May 05, 2020	51.91	52.77	50.57	50.72	950,282	-0.24(-0.46%)
May 04, 2020	50.53	51.35	49.76	50.96	397,963	-0.32(-0.62%)

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.