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 51.20 51.44 50.97 51.21 221,870 +0.14(+0.27%)
May 27, 2016 50.62 51.07 51.07 51.07 163,887 +0.45(+0.89%)
May 26, 2016 50.81 50.91 50.55 50.62 214,600 -0.13(-0.25%)
May 25, 2016 50.44 50.87 50.35 50.75 623,064 +0.37(+0.73%)
May 24, 2016 49.70 50.46 49.70 50.38 2,060,763 +0.93(+1.89%)
May 23, 2016 49.60 49.78 49.37 49.45 481,051 -0.11(-0.23%)
May 20, 2016 49.05 49.57 49.05 49.56 148,125 +0.75(+1.53%)
May 19, 2016 48.90 48.96 48.43 48.81 402,027 -0.35(-0.71%)
May 18, 2016 48.89 49.64 48.83 49.16 269,248 +0.10(+0.21%)
May 17, 2016 49.73 50.02 48.78 49.06 283,887 -0.79(-1.58%)
May 16, 2016 49.51 50.09 49.46 49.85 447,922 +0.48(+0.97%)
May 13, 2016 49.71 50.01 49.31 49.37 627,313 -0.52(-1.04%)
May 12, 2016 50.28 50.36 49.53 49.89 329,877 -0.18(-0.36%)
May 11, 2016 50.59 50.59 50.05 50.07 173,587 -0.59(-1.17%)
May 10, 2016 50.29 50.73 50.18 50.66 949,957 +0.56(+1.12%)
May 09, 2016 50.34 50.45 49.96 50.10 283,187 -0.25(-0.50%)
May 06, 2016 49.65 50.36 49.60 50.35 475,688 +0.48(+0.95%)
May 05, 2016 50.57 50.57 49.81 49.87 718,462 -0.35(-0.69%)
May 04, 2016 50.27 50.88 50.14 50.22 2,662,558 -0.26(-0.52%)
May 03, 2016 50.91 50.91 50.10 50.49 1,115,777 -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.