Indicators

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

96.18 +0.20 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.39	51.44	50.87	51.08	141,047	-0.36(-0.71%)
May 28, 2015	51.26	51.44	51.09	51.44	91,642	+0.06(+0.11%)
May 27, 2015	50.96	51.42	50.70	51.39	113,426	+0.50(+0.98%)
May 26, 2015	51.30	51.30	50.70	50.89	127,678	-0.59(-1.15%)
May 22, 2015	51.72	51.48	51.48	51.48	103,623	-0.33(-0.65%)
May 21, 2015	51.75	52.01	51.66	51.81	115,116	+0.03(+0.05%)
May 20, 2015	51.79	51.91	51.56	51.79	187,954	+0.11(+0.21%)
May 19, 2015	51.73	51.74	51.48	51.68	301,250	-0.12(-0.23%)
May 18, 2015	51.29	51.86	51.20	51.79	175,110	+0.45(+0.87%)
May 15, 2015	51.33	51.37	51.14	51.35	254,232	-0.08(-0.15%)
May 14, 2015	51.12	51.44	51.04	51.43	168,618	+0.54(+1.07%)
May 13, 2015	51.01	51.12	50.68	50.88	143,263	-0.01(-0.02%)
May 12, 2015	50.93	51.06	50.33	50.89	131,316	-0.18(-0.36%)
May 11, 2015	51.05	51.44	50.94	51.07	166,302	+0.02(+0.04%)
May 08, 2015	51.23	51.26	51.00	51.05	164,298	+0.27(+0.53%)
May 07, 2015	50.64	51.00	50.46	50.78	308,086	+0.12(+0.23%)
May 06, 2015	50.68	50.69	50.30	50.67	212,278	+0.04(+0.09%)
May 05, 2015	51.04	51.20	50.40	50.62	1,104,897	-0.44(-0.87%)
May 04, 2015	51.00	51.38	50.86	51.07	294,740	+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.