Indicators

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

101.19 -0.01 (-0.01%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.39	55.48	54.24	55.04	1,341,164	-0.85(-1.53%)
May 28, 2020	58.47	58.53	55.64	55.89	417,546	-1.87(-3.23%)
May 27, 2020	56.62	57.86	55.59	57.76	1,136,744	+2.55(+4.61%)
May 26, 2020	54.73	55.64	54.70	55.21	1,584,026	+2.37(+4.48%)
May 22, 2020	52.98	52.98	52.05	52.84	223,951	+0.08(+0.15%)
May 21, 2020	52.63	53.25	52.23	52.76	311,052	+0.16(+0.30%)
May 20, 2020	51.98	52.98	51.92	52.60	532,538	+1.65(+3.23%)
May 19, 2020	51.99	52.40	50.96	50.96	324,428	-1.27(-2.43%)
May 18, 2020	50.61	52.48	50.61	52.23	568,346	+3.74(+7.71%)
May 15, 2020	47.57	48.77	47.30	48.49	400,822	+0.55(+1.14%)
May 14, 2020	46.79	47.97	45.23	47.94	623,798	+0.19(+0.40%)
May 13, 2020	49.41	49.60	47.02	47.75	763,770	-2.06(-4.13%)
May 12, 2020	52.02	52.09	49.80	49.80	579,661	-1.95(-3.77%)
May 11, 2020	52.22	52.46	51.07	51.76	506,968	-1.19(-2.24%)
May 08, 2020	51.54	53.01	51.51	52.94	448,963	+2.41(+4.77%)
May 07, 2020	50.32	51.03	50.15	50.53	574,594	+0.85(+1.71%)
May 06, 2020	51.02	51.40	49.56	49.69	704,783	-1.05(-2.06%)
May 05, 2020	51.92	52.78	50.58	50.73	950,095	-0.24(-0.46%)
May 04, 2020	50.54	51.36	49.77	50.97	397,885	-0.32(-0.62%)

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.