Indicators

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

98.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.57	49.80	49.31	49.76	161,081	+0.14(+0.28%)
Jun 27, 2014	49.14	49.63	48.99	49.62	178,701	+0.42(+0.85%)
Jun 26, 2014	49.34	49.34	48.91	49.20	189,841	-0.12(-0.24%)
Jun 25, 2014	48.81	49.34	48.70	49.32	183,429	+0.34(+0.70%)
Jun 24, 2014	49.26	49.72	48.97	48.98	250,003	-0.34(-0.70%)
Jun 23, 2014	49.56	49.56	49.22	49.32	125,632	-0.12(-0.23%)
Jun 20, 2014	49.42	49.47	49.25	49.44	117,472	+0.09(+0.19%)
Jun 19, 2014	49.50	49.53	49.16	49.34	155,650	-0.03(-0.06%)
Jun 18, 2014	49.11	49.38	48.89	49.37	200,634	+0.25(+0.51%)
Jun 17, 2014	48.73	49.24	48.67	49.12	191,504	+0.36(+0.73%)
Jun 16, 2014	48.69	48.83	48.47	48.77	559,121	+0.03(+0.07%)
Jun 13, 2014	48.75	48.87	48.46	48.73	171,347	+0.04(+0.09%)
Jun 12, 2014	48.86	48.86	48.53	48.69	364,474	-0.28(-0.58%)
Jun 11, 2014	49.13	49.18	48.78	48.97	584,500	-0.35(-0.71%)
Jun 10, 2014	49.39	49.42	49.10	49.32	401,134	+0.18(+0.36%)
Jun 06, 2014	48.95	49.19	48.90	49.14	256,536	+0.41(+0.84%)
Jun 05, 2014	47.84	48.76	47.57	48.73	491,647	+1.04(+2.19%)
Jun 04, 2014	47.34	47.76	47.34	47.69	318,819	+0.13(+0.28%)
Jun 03, 2014	47.48	47.70	47.26	47.56	357,975	-0.21(-0.43%)

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.