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 (%)
Feb 27, 2015	51.55	51.61	51.35	51.35	146,759	-0.17(-0.34%)
Feb 26, 2015	51.28	51.59	51.25	51.53	138,139	+0.27(+0.53%)
Feb 25, 2015	51.30	51.39	51.08	51.25	134,626	-0.06(-0.12%)
Feb 24, 2015	51.20	51.45	51.02	51.32	157,394	+0.21(+0.41%)
Feb 23, 2015	50.84	51.11	50.58	51.11	244,270	-0.00(-0.01%)
Feb 20, 2015	51.02	51.14	50.57	51.11	129,373	+0.03(+0.06%)
Feb 19, 2015	50.90	51.20	50.83	51.08	180,951	-0.01(-0.03%)
Feb 18, 2015	50.94	51.09	50.77	51.09	176,941	+0.00(+0.00%)
Feb 17, 2015	51.09	51.17	50.87	51.09	308,007	+0.04(+0.08%)
Feb 13, 2015	50.78	51.05	51.05	51.05	339,524	+0.29(+0.56%)
Feb 12, 2015	50.54	50.78	50.49	50.77	328,730	+0.53(+1.05%)
Feb 11, 2015	50.24	50.36	49.91	50.24	287,481	-0.10(-0.19%)
Feb 10, 2015	50.53	50.53	49.80	50.34	127,833	+0.10(+0.21%)
Feb 09, 2015	50.35	50.81	50.20	50.23	172,630	-0.40(-0.79%)
Feb 06, 2015	50.72	50.95	50.48	50.63	206,386	-0.07(-0.15%)
Feb 05, 2015	49.97	50.77	49.97	50.71	160,863	+0.75(+1.50%)
Feb 04, 2015	50.07	50.34	49.89	49.96	483,666	-0.26(-0.52%)
Feb 03, 2015	49.47	50.25	49.47	50.22	192,596	+1.04(+2.12%)

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.