Indicators

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

99.47 -1.18 (-1.17%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	66.95	67.17	66.86	67.03	320,036	+0.08(+0.11%)
Sep 28, 2017	66.69	66.99	66.41	66.95	204,865	+0.17(+0.26%)
Sep 27, 2017	65.90	66.93	65.57	66.78	785,455	+1.20(+1.83%)
Sep 26, 2017	65.38	65.79	65.16	65.57	208,013	+0.43(+0.66%)
Sep 25, 2017	64.74	65.18	64.69	65.14	294,274	+0.41(+0.63%)
Sep 22, 2017	64.22	64.80	64.22	64.73	144,084	+0.45(+0.71%)
Sep 21, 2017	64.29	64.48	64.22	64.28	99,470	+0.01(+0.01%)
Sep 20, 2017	63.99	64.41	63.92	64.27	132,838	+0.33(+0.51%)
Sep 19, 2017	64.00	64.03	63.81	63.94	127,412	+0.05(+0.08%)
Sep 18, 2017	63.64	64.09	63.52	63.89	156,283	+0.38(+0.60%)
Sep 15, 2017	63.01	63.51	63.01	63.51	106,588	+0.43(+0.69%)
Sep 14, 2017	63.08	63.21	62.91	63.08	119,406	-0.05(-0.09%)
Sep 13, 2017	62.82	63.23	62.75	63.13	92,642	+0.27(+0.42%)
Sep 12, 2017	62.56	62.92	62.56	62.87	123,596	+0.51(+0.82%)
Sep 11, 2017	62.21	62.51	62.21	62.35	170,216	+0.58(+0.93%)
Sep 08, 2017	61.58	61.97	61.43	61.78	102,792	+0.05(+0.09%)
Sep 07, 2017	61.94	61.94	61.44	61.72	209,637	-0.10(-0.16%)
Sep 06, 2017	61.88	62.04	61.61	61.82	233,005	+0.22(+0.35%)
Sep 05, 2017	62.24	62.40	61.39	61.61	268,881	-0.67(-1.07%)

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.