Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	63.54	63.54	62.59	62.59	415,022	-0.93(-1.46%)
Apr 27, 2017	63.70	63.82	63.27	63.51	216,074	-0.08(-0.12%)
Apr 26, 2017	63.12	63.95	63.12	63.59	285,600	+0.46(+0.73%)
Apr 25, 2017	63.02	63.45	63.02	63.13	285,037	+0.54(+0.86%)
Apr 24, 2017	62.74	62.79	62.41	62.59	300,824	+0.72(+1.17%)
Apr 21, 2017	61.99	62.09	61.63	61.87	554,418	-0.26(-0.42%)
Apr 20, 2017	61.50	62.17	61.46	62.13	533,066	+0.87(+1.42%)
Apr 19, 2017	61.09	61.66	61.09	61.26	348,103	+0.28(+0.46%)
Apr 18, 2017	60.58	61.03	60.42	60.97	354,489	+0.09(+0.15%)
Apr 17, 2017	60.34	60.91	60.18	60.88	418,567	+0.65(+1.07%)
Apr 13, 2017	60.84	60.97	60.13	60.23	536,350	-0.71(-1.16%)
Apr 12, 2017	61.75	61.75	60.87	60.94	336,275	-0.94(-1.52%)
Apr 11, 2017	61.13	61.89	61.01	61.88	700,453	+0.52(+0.84%)
Apr 10, 2017	61.05	61.72	60.94	61.36	471,794	+0.33(+0.54%)
Apr 07, 2017	60.92	61.23	60.72	61.03	485,328	-0.09(-0.14%)
Apr 06, 2017	60.49	61.18	60.34	61.11	1,843,118	+0.66(+1.10%)
Apr 05, 2017	61.46	61.77	60.29	60.45	922,989	-0.61(-1.00%)
Apr 04, 2017	61.02	61.34	60.83	61.06	860,337	+0.03(+0.04%)

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.