Indicators

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

101.19 -0.01 (-0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	47.14	47.25	46.95	47.03	91,244	+0.05(+0.10%)
Nov 27, 2013	46.75	46.98	46.67	46.98	97,050	+0.31(+0.66%)
Nov 26, 2013	46.42	46.78	46.37	46.67	189,450	+0.40(+0.87%)
Nov 25, 2013	46.45	46.50	46.25	46.27	218,283	-0.05(-0.10%)
Nov 22, 2013	46.13	46.36	45.96	46.32	135,917	+0.25(+0.54%)
Nov 21, 2013	45.43	46.11	45.43	46.07	121,193	+0.76(+1.67%)
Nov 20, 2013	45.53	45.62	45.15	45.31	104,688	-0.05(-0.10%)
Nov 19, 2013	45.58	45.86	45.24	45.36	214,941	-0.24(-0.52%)
Nov 18, 2013	45.92	45.99	45.50	45.60	154,403	-0.16(-0.34%)
Nov 15, 2013	45.68	45.81	45.49	45.76	252,922	+0.10(+0.22%)
Nov 14, 2013	45.66	45.73	45.33	45.65	124,028	+0.05(+0.11%)
Nov 13, 2013	45.00	45.60	44.96	45.60	152,267	+0.33(+0.73%)
Nov 12, 2013	45.19	45.27	45.00	45.27	83,224	-0.00(-0.01%)
Nov 11, 2013	45.26	45.37	45.09	45.28	172,761	-0.05(-0.11%)
Nov 08, 2013	44.61	45.38	44.56	45.33	147,978	+0.77(+1.72%)
Nov 07, 2013	45.53	45.53	44.54	44.56	142,816	-0.74(-1.64%)
Nov 06, 2013	45.64	45.64	45.27	45.30	110,895	-0.10(-0.22%)
Nov 05, 2013	45.28	45.50	45.10	45.40	129,696	-0.10(-0.22%)
Nov 04, 2013	45.14	45.50	45.02	45.50	308,709	+0.50(+1.11%)

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.