Indicators

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

99.43 +0.66 (+0.67%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	54.26	54.74	54.02	54.50	222,011	+0.15(+0.28%)
Jul 28, 2016	54.53	54.55	54.22	54.35	272,785	-0.30(-0.55%)
Jul 27, 2016	54.67	54.82	54.27	54.65	265,341	+0.08(+0.15%)
Jul 26, 2016	54.16	54.62	54.13	54.57	258,504	+0.36(+0.66%)
Jul 25, 2016	54.24	54.38	54.03	54.21	185,517	-0.20(-0.37%)
Jul 22, 2016	54.06	54.50	53.91	54.41	154,400	+0.32(+0.59%)
Jul 21, 2016	54.30	54.52	53.95	54.09	476,781	-0.25(-0.47%)
Jul 20, 2016	54.20	54.52	53.86	54.34	341,521	+0.24(+0.44%)
Jul 19, 2016	54.33	54.42	53.98	54.10	228,100	-0.35(-0.64%)
Jul 18, 2016	54.29	54.63	54.20	54.46	325,128	+0.06(+0.11%)
Jul 15, 2016	54.38	54.63	54.20	54.39	331,657	+0.17(+0.31%)
Jul 14, 2016	54.59	54.67	54.20	54.22	228,260	+0.04(+0.07%)
Jul 13, 2016	54.45	54.49	53.93	54.19	501,557	-0.04(-0.07%)
Jul 12, 2016	53.72	54.49	53.64	54.23	580,739	+0.84(+1.57%)
Jul 11, 2016	53.11	53.45	52.99	53.39	1,127,730	+0.63(+1.20%)
Jul 08, 2016	51.89	52.83	51.47	52.75	666,096	+1.28(+2.49%)
Jul 07, 2016	51.56	51.95	51.20	51.47	585,369	+0.02(+0.04%)
Jul 06, 2016	50.96	51.56	50.82	51.45	2,004,219	+0.25(+0.49%)
Jul 05, 2016	51.84	52.04	50.88	51.20	403,418	-0.86(-1.65%)

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.