Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2016 51.19 51.43 50.96 51.20 221,914 +0.14(+0.27%)
May 27, 2016 50.61 51.06 51.06 51.06 163,920 +0.45(+0.89%)
May 26, 2016 50.80 50.90 50.54 50.61 214,642 -0.13(-0.25%)
May 25, 2016 50.43 50.86 50.34 50.74 623,187 +0.37(+0.73%)
May 24, 2016 49.69 50.45 49.69 50.37 2,061,169 +0.93(+1.89%)
May 23, 2016 49.59 49.77 49.36 49.44 481,146 -0.11(-0.23%)
May 20, 2016 49.04 49.56 49.04 49.55 148,154 +0.75(+1.53%)
May 19, 2016 48.89 48.95 48.42 48.80 402,106 -0.35(-0.71%)
May 18, 2016 48.88 49.63 48.82 49.15 269,301 +0.10(+0.21%)
May 17, 2016 49.72 50.01 48.77 49.05 283,943 -0.79(-1.58%)
May 16, 2016 49.50 50.08 49.45 49.84 448,010 +0.48(+0.97%)
May 13, 2016 49.70 50.00 49.30 49.36 627,437 -0.52(-1.04%)
May 12, 2016 50.27 50.35 49.52 49.88 329,942 -0.18(-0.36%)
May 11, 2016 50.58 50.58 50.04 50.06 173,621 -0.59(-1.17%)
May 10, 2016 50.28 50.72 50.17 50.65 950,144 +0.56(+1.12%)
May 09, 2016 50.33 50.44 49.95 50.09 283,243 -0.25(-0.50%)
May 06, 2016 49.64 50.35 49.59 50.34 475,781 +0.48(+0.95%)
May 05, 2016 50.56 50.56 49.80 49.86 718,604 -0.35(-0.69%)
May 04, 2016 50.26 50.87 50.13 50.21 2,663,084 -0.26(-0.52%)
May 03, 2016 50.89 50.89 50.09 50.48 1,115,997 -0.75(-1.47%)
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.