Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	63.55	63.55	62.60	62.60	414,940	-0.93(-1.46%)
Apr 27, 2017	63.71	63.83	63.28	63.52	216,031	-0.08(-0.12%)
Apr 26, 2017	63.13	63.96	63.13	63.60	285,544	+0.46(+0.73%)
Apr 25, 2017	63.03	63.46	63.03	63.14	284,980	+0.54(+0.86%)
Apr 24, 2017	62.75	62.80	62.42	62.60	300,764	+0.72(+1.17%)
Apr 21, 2017	62.00	62.10	61.65	61.88	554,308	-0.26(-0.42%)
Apr 20, 2017	61.52	62.19	61.47	62.14	532,961	+0.87(+1.42%)
Apr 19, 2017	61.10	61.67	61.10	61.27	348,035	+0.28(+0.46%)
Apr 18, 2017	60.59	61.04	60.44	60.99	354,419	+0.09(+0.15%)
Apr 17, 2017	60.35	60.92	60.19	60.89	418,484	+0.65(+1.07%)
Apr 13, 2017	60.86	60.99	60.15	60.24	536,245	-0.71(-1.16%)
Apr 12, 2017	61.76	61.76	60.88	60.95	336,209	-0.94(-1.52%)
Apr 11, 2017	61.14	61.90	61.02	61.89	700,315	+0.52(+0.84%)
Apr 10, 2017	61.06	61.74	60.95	61.37	471,701	+0.33(+0.54%)
Apr 07, 2017	60.94	61.25	60.73	61.04	485,232	-0.09(-0.14%)
Apr 06, 2017	60.51	61.19	60.35	61.12	1,842,754	+0.66(+1.10%)
Apr 05, 2017	61.48	61.78	60.30	60.46	922,807	-0.61(-1.00%)
Apr 04, 2017	61.03	61.35	60.84	61.07	860,167	+0.03(+0.04%)

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.