Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	71.36	71.36	70.93	71.02	202,588	-0.39(-0.54%)
Feb 27, 2019	71.15	71.46	70.93	71.40	234,580	+0.01(+0.01%)
Feb 26, 2019	71.94	72.11	71.37	71.39	278,098	-0.69(-0.96%)
Feb 25, 2019	72.58	72.85	72.04	72.08	259,094	-0.21(-0.29%)
Feb 22, 2019	72.09	72.37	71.95	72.29	515,897	+0.39(+0.54%)
Feb 21, 2019	72.29	72.35	71.58	71.90	732,992	-0.52(-0.71%)
Feb 20, 2019	71.72	72.55	71.69	72.42	3,437,219	+0.68(+0.94%)
Feb 19, 2019	70.94	71.89	70.94	71.74	405,171	+0.51(+0.71%)
Feb 15, 2019	70.55	71.32	70.45	71.23	212,479	+1.13(+1.62%)
Feb 14, 2019	69.58	70.43	69.43	70.10	276,722	+0.17(+0.24%)
Feb 13, 2019	69.80	70.09	69.60	69.93	173,762	+0.30(+0.43%)
Feb 12, 2019	69.13	69.73	69.02	69.63	229,740	+0.88(+1.28%)
Feb 11, 2019	68.30	68.78	67.95	68.75	206,664	+0.60(+0.89%)
Feb 08, 2019	68.04	68.37	67.65	68.15	276,939	-0.23(-0.33%)
Feb 07, 2019	68.59	68.85	67.76	68.38	336,088	-0.65(-0.93%)
Feb 06, 2019	69.05	69.17	68.80	69.02	233,269	-0.12(-0.17%)
Feb 05, 2019	69.07	69.24	68.61	69.14	447,378	+0.14(+0.21%)
Feb 04, 2019	68.30	69.00	67.93	69.00	239,613	+0.71(+1.05%)

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.