Indicators

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

100.65 -0.54 (-0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	63.80	63.80	63.18	63.47	177,718	-0.18(-0.29%)
Jul 28, 2017	63.64	63.79	63.33	63.65	88,919	-0.14(-0.22%)
Jul 27, 2017	64.07	64.16	63.46	63.79	149,223	-0.20(-0.31%)
Jul 26, 2017	64.46	64.46	63.88	63.99	242,113	-0.57(-0.89%)
Jul 25, 2017	64.27	64.74	64.13	64.56	158,894	+0.63(+0.99%)
Jul 24, 2017	63.95	63.98	63.65	63.93	335,532	-0.13(-0.20%)
Jul 21, 2017	64.32	64.43	63.87	64.06	161,597	-0.33(-0.52%)
Jul 20, 2017	64.35	64.54	64.16	64.39	622,177	+0.13(+0.20%)
Jul 19, 2017	63.66	64.29	63.66	64.26	138,747	+0.75(+1.18%)
Jul 18, 2017	63.60	63.64	63.25	63.51	145,119	-0.25(-0.39%)
Jul 17, 2017	63.48	63.94	63.29	63.76	125,640	+0.25(+0.40%)
Jul 14, 2017	63.30	63.71	63.30	63.51	117,820	+0.10(+0.16%)
Jul 13, 2017	63.16	63.42	62.90	63.41	128,130	+0.28(+0.44%)
Jul 12, 2017	63.02	63.52	62.98	63.13	113,583	+0.50(+0.80%)
Jul 11, 2017	62.52	62.72	62.08	62.63	127,202	+0.04(+0.06%)
Jul 10, 2017	62.72	63.06	62.40	62.59	283,992	-0.32(-0.52%)
Jul 07, 2017	62.37	62.97	62.20	62.91	249,047	+0.61(+0.98%)
Jul 06, 2017	62.77	62.83	62.11	62.30	217,158	-0.87(-1.37%)
Jul 05, 2017	63.51	63.51	62.75	63.16	125,045	-0.53(-0.83%)

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.