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 (%)
Jul 31, 2017	63.79	63.79	63.17	63.45	177,753	-0.18(-0.29%)
Jul 28, 2017	63.63	63.78	63.31	63.64	88,936	-0.14(-0.22%)
Jul 27, 2017	64.06	64.14	63.45	63.78	149,252	-0.20(-0.31%)
Jul 26, 2017	64.44	64.44	63.87	63.98	242,161	-0.57(-0.89%)
Jul 25, 2017	64.26	64.73	64.12	64.55	158,925	+0.63(+0.99%)
Jul 24, 2017	63.94	63.97	63.64	63.92	335,598	-0.13(-0.20%)
Jul 21, 2017	64.31	64.41	63.86	64.04	161,629	-0.33(-0.52%)
Jul 20, 2017	64.34	64.53	64.15	64.38	622,300	+0.13(+0.20%)
Jul 19, 2017	63.64	64.28	63.64	64.25	138,774	+0.75(+1.18%)
Jul 18, 2017	63.59	63.63	63.24	63.50	145,148	-0.25(-0.39%)
Jul 17, 2017	63.47	63.93	63.27	63.75	125,665	+0.25(+0.40%)
Jul 14, 2017	63.28	63.69	63.28	63.49	117,843	+0.10(+0.16%)
Jul 13, 2017	63.14	63.40	62.89	63.40	128,155	+0.28(+0.44%)
Jul 12, 2017	63.00	63.51	62.97	63.12	113,605	+0.50(+0.80%)
Jul 11, 2017	62.51	62.71	62.07	62.62	127,227	+0.04(+0.06%)
Jul 10, 2017	62.71	63.04	62.39	62.58	284,049	-0.32(-0.52%)
Jul 07, 2017	62.35	62.96	62.19	62.90	249,096	+0.61(+0.98%)
Jul 06, 2017	62.76	62.82	62.10	62.29	217,201	-0.86(-1.37%)
Jul 05, 2017	63.49	63.49	62.74	63.15	125,070	-0.53(-0.83%)

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.