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 (%)
Dec 31, 2018	60.78	60.88	59.67	60.74	1,372,379	+0.31(+0.52%)
Dec 28, 2018	60.16	61.33	59.84	60.42	1,436,417	+0.37(+0.61%)
Dec 27, 2018	58.96	60.12	58.08	60.06	1,380,849	+0.26(+0.43%)
Dec 26, 2018	57.42	59.84	56.99	59.80	1,187,980	+2.63(+4.59%)
Dec 24, 2018	58.07	58.41	57.16	57.17	703,556	-1.13(-1.94%)
Dec 21, 2018	59.85	60.26	58.19	58.30	1,100,378	-1.37(-2.30%)
Dec 20, 2018	60.23	60.72	59.08	59.67	988,716	-0.73(-1.20%)
Dec 19, 2018	61.77	62.56	60.16	60.40	1,160,461	-1.39(-2.24%)
Dec 18, 2018	62.27	62.79	61.63	61.79	1,011,151	-0.02(-0.04%)
Dec 17, 2018	62.90	63.59	61.47	61.81	903,873	-1.34(-2.12%)
Dec 14, 2018	63.67	64.28	62.91	63.15	698,982	-0.93(-1.45%)
Dec 13, 2018	65.26	65.28	63.95	64.08	939,055	-1.15(-1.76%)
Dec 12, 2018	65.06	65.94	65.00	65.23	2,599,926	+0.76(+1.18%)
Dec 11, 2018	65.37	65.69	64.10	64.47	631,815	-0.07(-0.11%)
Dec 10, 2018	65.18	65.39	63.71	64.54	806,552	-0.61(-0.94%)
Dec 07, 2018	66.37	67.03	64.81	65.15	1,496,979	-1.16(-1.75%)
Dec 06, 2018	65.90	66.33	64.82	66.31	778,605	-0.39(-0.58%)
Dec 04, 2018	69.75	69.80	66.56	66.70	465,188	-3.16(-4.52%)

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.