Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	73.80	73.96	71.79	71.98	376,903	-2.19(-2.95%)
Nov 27, 2020	74.49	74.71	73.54	74.17	155,305	-0.36(-0.49%)
Nov 25, 2020	74.96	74.96	73.83	74.53	422,729	-0.82(-1.09%)
Nov 24, 2020	74.14	75.79	74.04	75.35	695,321	+2.35(+3.22%)
Nov 23, 2020	71.73	73.44	71.73	73.00	1,100,412	+2.00(+2.81%)
Nov 20, 2020	70.84	71.14	70.52	71.00	212,783	-0.17(-0.24%)
Nov 19, 2020	70.66	71.32	70.01	71.18	579,254	+0.38(+0.54%)
Nov 18, 2020	72.09	72.55	70.79	70.79	667,724	-0.89(-1.25%)
Nov 17, 2020	70.64	71.93	69.78	71.69	1,421,114	+0.51(+0.72%)
Nov 16, 2020	70.52	71.28	70.01	71.18	847,860	+2.30(+3.34%)
Nov 13, 2020	67.42	69.15	67.42	68.87	278,247	+2.07(+3.11%)
Nov 12, 2020	67.60	67.64	66.11	66.80	336,778	-1.48(-2.16%)
Nov 11, 2020	69.61	69.61	67.66	68.27	715,893	-0.87(-1.25%)
Nov 10, 2020	67.75	69.54	67.43	69.14	637,459	+2.02(+3.01%)
Nov 09, 2020	66.49	69.14	66.49	67.12	718,820	+4.09(+6.49%)
Nov 06, 2020	64.04	64.12	62.95	63.03	166,654	-0.83(-1.30%)
Nov 05, 2020	62.65	64.14	62.63	63.86	229,943	+1.86(+2.99%)
Nov 04, 2020	62.58	62.91	61.39	62.00	339,310	-1.34(-2.12%)
Nov 03, 2020	62.75	63.66	62.75	63.34	660,728	+1.64(+2.65%)

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.