Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	49.36	49.36	48.49	48.52	231,802	-0.98(-1.98%)
Jan 29, 2015	48.95	49.50	48.65	49.50	250,705	+0.61(+1.24%)
Jan 28, 2015	50.05	50.08	48.74	48.89	241,566	-0.90(-1.80%)
Jan 27, 2015	49.51	49.99	49.45	49.79	148,537	-0.30(-0.60%)
Jan 26, 2015	49.58	50.09	49.31	50.09	199,467	+0.45(+0.91%)
Jan 23, 2015	49.83	49.83	49.46	49.63	146,682	-0.12(-0.24%)
Jan 22, 2015	49.25	49.79	48.56	49.75	251,706	+0.95(+1.94%)
Jan 21, 2015	48.70	49.10	48.56	48.81	146,210	-0.05(-0.11%)
Jan 20, 2015	49.23	49.24	48.50	48.86	607,345	-0.27(-0.55%)
Jan 16, 2015	48.26	49.20	48.26	49.13	227,873	+0.67(+1.38%)
Jan 15, 2015	49.34	49.44	48.38	48.46	429,186	-0.78(-1.59%)
Jan 14, 2015	48.99	49.32	48.67	49.24	261,609	-0.26(-0.52%)
Jan 13, 2015	49.59	50.31	48.98	49.50	216,990	+0.19(+0.38%)
Jan 12, 2015	49.59	49.63	48.84	49.31	621,855	-0.33(-0.66%)
Jan 09, 2015	50.27	50.27	49.60	49.64	233,355	-0.58(-1.15%)
Jan 08, 2015	49.79	50.30	49.79	50.22	462,798	+0.79(+1.59%)
Jan 07, 2015	49.28	49.49	49.04	49.43	812,494	+0.38(+0.78%)
Jan 06, 2015	50.12	50.12	48.76	49.05	693,328	-0.93(-1.86%)
Jan 05, 2015	50.61	50.87	49.74	49.98	1,521,781	-0.89(-1.75%)

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.