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 (%)
Nov 28, 2014	50.52	50.60	49.96	49.97	83,337	-0.57(-1.13%)
Nov 26, 2014	50.37	50.54	50.54	50.54	89,910	+0.16(+0.31%)
Nov 25, 2014	50.46	50.65	50.20	50.38	192,184	-0.02(-0.05%)
Nov 24, 2014	49.94	50.40	49.94	50.40	279,072	+0.52(+1.04%)
Nov 21, 2014	50.45	50.45	49.73	49.88	183,953	+0.05(+0.10%)
Nov 20, 2014	49.10	49.86	49.10	49.84	383,634	+0.51(+1.04%)
Nov 19, 2014	49.72	49.72	49.01	49.33	315,926	-0.44(-0.88%)
Nov 18, 2014	49.72	49.96	49.70	49.76	227,781	+0.22(+0.45%)
Nov 17, 2014	49.89	49.96	49.52	49.54	294,183	-0.37(-0.74%)
Nov 14, 2014	50.04	50.10	49.86	49.91	170,654	-0.12(-0.23%)
Nov 13, 2014	50.39	50.53	49.92	50.03	165,870	-0.37(-0.73%)
Nov 12, 2014	49.88	50.45	49.88	50.40	218,152	+0.35(+0.69%)
Nov 11, 2014	49.99	50.08	49.91	50.05	138,254	+0.01(+0.03%)
Nov 10, 2014	49.94	50.06	49.79	50.04	222,920	+0.12(+0.24%)
Nov 07, 2014	49.82	49.91	49.57	49.91	262,603	+0.09(+0.17%)
Nov 06, 2014	49.69	49.86	49.50	49.83	156,844	+0.10(+0.20%)
Nov 05, 2014	50.01	50.01	49.49	49.73	488,161	+0.16(+0.31%)
Nov 04, 2014	49.50	49.71	49.31	49.57	787,970	-0.13(-0.25%)

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.