Indicators

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

99.36 +0.59 (+0.60%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.78	46.30	45.73	45.85	194,490	+0.08(+0.17%)
Feb 26, 2016	45.85	45.98	45.56	45.77	207,900	+0.13(+0.28%)
Feb 25, 2016	45.37	45.66	45.11	45.65	317,383	+0.40(+0.88%)
Feb 24, 2016	44.40	45.30	44.22	45.25	275,582	+0.50(+1.11%)
Feb 23, 2016	44.94	45.09	44.75	44.75	229,630	-0.32(-0.70%)
Feb 22, 2016	44.97	45.27	44.81	45.07	193,304	+0.53(+1.19%)
Feb 19, 2016	44.34	44.67	44.14	44.54	285,968	+0.06(+0.14%)
Feb 18, 2016	44.54	44.59	44.20	44.48	340,027	-0.04(-0.09%)
Feb 17, 2016	44.31	44.97	44.28	44.52	296,422	+0.52(+1.17%)
Feb 16, 2016	43.55	44.08	43.30	44.00	315,576	+0.92(+2.14%)
Feb 12, 2016	42.69	43.08	43.08	43.08	324,196	+0.81(+1.91%)
Feb 11, 2016	42.27	42.58	41.78	42.27	363,313	-0.61(-1.42%)
Feb 10, 2016	43.26	43.63	42.85	42.88	376,782	-0.19(-0.44%)
Feb 09, 2016	42.87	43.34	42.79	43.07	395,127	-0.35(-0.80%)
Feb 08, 2016	43.15	43.52	42.72	43.42	975,942	-0.15(-0.34%)
Feb 05, 2016	44.16	44.27	43.55	43.57	615,769	-0.75(-1.70%)
Feb 04, 2016	43.95	44.84	43.95	44.33	841,110	+0.32(+0.72%)
Feb 03, 2016	44.09	44.17	43.08	44.01	663,548	+0.29(+0.67%)
Feb 02, 2016	44.12	44.19	43.53	43.72	731,412	-0.93(-2.07%)

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.