Indicators

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

95.28 -1.36 (-1.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.38	51.43	50.86	51.07	141,075	-0.36(-0.71%)
May 28, 2015	51.25	51.43	51.08	51.43	91,660	+0.06(+0.11%)
May 27, 2015	50.95	51.41	50.69	51.38	113,448	+0.50(+0.98%)
May 26, 2015	51.29	51.29	50.69	50.88	127,703	-0.59(-1.15%)
May 22, 2015	51.71	51.47	51.47	51.47	103,644	-0.33(-0.65%)
May 21, 2015	51.74	52.00	51.65	51.80	115,139	+0.03(+0.05%)
May 20, 2015	51.78	51.90	51.55	51.78	187,991	+0.11(+0.21%)
May 19, 2015	51.72	51.73	51.47	51.67	301,309	-0.12(-0.23%)
May 18, 2015	51.28	51.85	51.19	51.78	175,144	+0.45(+0.87%)
May 15, 2015	51.32	51.36	51.13	51.34	254,282	-0.08(-0.15%)
May 14, 2015	51.11	51.43	51.03	51.42	168,651	+0.54(+1.07%)
May 13, 2015	51.00	51.10	50.67	50.87	143,291	-0.01(-0.02%)
May 12, 2015	50.92	51.05	50.32	50.88	131,342	-0.18(-0.36%)
May 11, 2015	51.04	51.43	50.93	51.06	166,334	+0.02(+0.04%)
May 08, 2015	51.22	51.25	50.99	51.04	164,331	+0.27(+0.53%)
May 07, 2015	50.63	50.99	50.45	50.77	308,147	+0.12(+0.23%)
May 06, 2015	50.67	50.68	50.29	50.66	212,320	+0.04(+0.09%)
May 05, 2015	51.03	51.19	50.39	50.61	1,105,115	-0.44(-0.87%)
May 04, 2015	50.99	51.37	50.85	51.05	294,798	+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.