Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	73.64	73.71	73.23	73.32	184,351	-0.52(-0.71%)
Nov 27, 2019	73.79	74.04	73.65	73.84	729,896	+0.31(+0.42%)
Nov 26, 2019	73.71	74.04	73.45	73.53	384,136	-0.16(-0.22%)
Nov 25, 2019	72.34	73.88	72.29	73.69	452,666	+1.71(+2.38%)
Nov 22, 2019	72.11	72.21	71.71	71.97	506,914	+0.16(+0.22%)
Nov 21, 2019	72.34	72.34	71.58	71.81	190,446	-0.40(-0.55%)
Nov 20, 2019	72.46	72.79	71.78	72.21	382,849	-0.48(-0.67%)
Nov 19, 2019	73.04	73.04	72.50	72.69	188,051	-0.06(-0.08%)
Nov 18, 2019	72.97	73.08	72.50	72.75	314,396	-0.27(-0.36%)
Nov 15, 2019	73.31	73.32	72.75	73.02	283,073	+0.21(+0.29%)
Nov 14, 2019	72.85	73.25	72.72	72.81	260,558	-0.12(-0.17%)
Nov 13, 2019	72.95	73.09	72.64	72.93	206,390	-0.47(-0.63%)
Nov 12, 2019	73.49	73.84	73.31	73.39	177,600	+0.01(+0.02%)
Nov 11, 2019	73.19	73.52	73.07	73.38	234,961	-0.22(-0.30%)
Nov 08, 2019	73.54	73.80	73.27	73.60	307,324	-0.07(-0.09%)
Nov 07, 2019	74.04	74.37	73.45	73.67	306,378	+0.27(+0.37%)
Nov 06, 2019	73.73	73.78	73.15	73.40	252,920	-0.31(-0.42%)
Nov 05, 2019	73.61	74.32	73.61	73.71	280,657	+0.30(+0.41%)
Nov 04, 2019	73.25	73.49	72.97	73.41	179,188	+0.80(+1.10%)

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.