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 (%)
Feb 28, 2018	69.25	69.41	67.74	67.78	186,619	-1.26(-1.82%)
Feb 27, 2018	70.17	70.53	69.03	69.04	152,890	-1.11(-1.58%)
Feb 26, 2018	69.87	70.20	69.34	70.15	308,660	+0.51(+0.73%)
Feb 23, 2018	69.31	69.66	68.99	69.64	129,631	+0.84(+1.21%)
Feb 22, 2018			68.74	68.80	273,115	+0.05(+0.07%)
Feb 21, 2018	68.94	69.82	68.75	68.75	209,552	-0.06(-0.09%)
Feb 20, 2018	69.20	69.65	68.70	68.81	229,704	-0.72(-1.03%)
Feb 16, 2018		69.53	69.53	69.53	0	+0.42(+0.61%)
Feb 15, 2018	68.96	69.18	68.23	69.11	157,877	+0.65(+0.95%)
Feb 14, 2018	66.89	68.64	66.89	68.45	261,433	+1.18(+1.76%)
Feb 13, 2018	66.83	67.34	66.61	67.27	157,252	+0.09(+0.13%)
Feb 12, 2018	66.75	67.54	66.05	67.18	275,193	+0.50(+0.75%)
Feb 09, 2018	66.63	67.20	65.02	66.68	558,156	+0.66(+1.00%)
Feb 08, 2018	67.80	67.82	66.02	66.02	431,738	-1.61(-2.38%)
Feb 07, 2018	67.44	68.03	67.44	67.63	469,269	+0.11(+0.17%)
Feb 06, 2018	65.68	67.86	65.08	67.52	1,448,916	-0.29(-0.42%)
Feb 05, 2018	68.82	69.24	66.88	67.80	552,042	-1.57(-2.26%)
Feb 02, 2018	70.45	70.49	69.25	69.38	332,143	-1.47(-2.08%)

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.