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 (%)
May 29, 2015	51.63	51.68	51.11	51.32	140,394	-0.37(-0.71%)
May 28, 2015	51.49	51.68	51.32	51.68	91,218	+0.06(+0.11%)
May 27, 2015	51.20	51.66	50.94	51.63	112,901	+0.50(+0.98%)
May 26, 2015	51.53	51.53	50.93	51.12	127,087	-0.59(-1.15%)
May 22, 2015	51.96	51.72	51.72	51.72	103,143	-0.34(-0.65%)
May 21, 2015	51.99	52.26	51.90	52.05	114,583	+0.03(+0.05%)
May 20, 2015	52.04	52.15	51.80	52.03	187,084	+0.11(+0.21%)
May 19, 2015	51.97	51.98	51.72	51.92	299,855	-0.12(-0.23%)
May 18, 2015	51.53	52.11	51.43	52.04	174,299	+0.45(+0.87%)
May 15, 2015	51.57	51.61	51.38	51.59	253,055	-0.08(-0.15%)
May 14, 2015	51.36	51.68	51.28	51.66	167,838	+0.55(+1.07%)
May 13, 2015	51.25	51.35	50.91	51.12	142,599	-0.01(-0.02%)
May 12, 2015	51.17	51.30	50.56	51.13	130,708	-0.18(-0.36%)
May 11, 2015	51.29	51.68	51.18	51.31	165,532	+0.02(+0.04%)
May 08, 2015	51.46	51.50	51.24	51.29	163,538	+0.27(+0.53%)
May 07, 2015	50.87	51.24	50.70	51.02	306,660	+0.12(+0.23%)
May 06, 2015	50.92	50.93	50.53	50.90	211,296	+0.04(+0.09%)
May 05, 2015	51.28	51.44	50.64	50.86	1,099,782	-0.45(-0.87%)
May 04, 2015	51.23	51.62	51.09	51.30	293,375	+0.12(+0.24%)

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.