Indicators

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

101.19 -0.01 (-0.01%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.58	49.81	49.32	49.77	161,049	+0.14(+0.28%)
Jun 27, 2014	49.15	49.64	49.00	49.63	178,665	+0.42(+0.85%)
Jun 26, 2014	49.35	49.35	48.92	49.21	189,803	-0.12(-0.24%)
Jun 25, 2014	48.82	49.35	48.71	49.33	183,392	+0.34(+0.70%)
Jun 24, 2014	49.27	49.73	48.98	48.99	249,954	-0.34(-0.70%)
Jun 23, 2014	49.57	49.57	49.23	49.33	125,607	-0.12(-0.23%)
Jun 20, 2014	49.43	49.48	49.26	49.44	117,449	+0.09(+0.19%)
Jun 19, 2014	49.51	49.54	49.17	49.35	155,619	-0.03(-0.06%)
Jun 18, 2014	49.12	49.39	48.89	49.38	200,595	+0.25(+0.51%)
Jun 17, 2014	48.74	49.25	48.68	49.13	191,466	+0.36(+0.73%)
Jun 16, 2014	48.70	48.84	48.48	48.77	559,011	+0.03(+0.07%)
Jun 13, 2014	48.76	48.88	48.47	48.74	171,313	+0.04(+0.09%)
Jun 12, 2014	48.87	48.87	48.54	48.70	364,402	-0.28(-0.58%)
Jun 11, 2014	49.14	49.19	48.79	48.98	584,385	-0.35(-0.71%)
Jun 10, 2014	49.40	49.43	49.11	49.33	401,055	+0.18(+0.36%)
Jun 06, 2014	48.96	49.20	48.91	49.15	256,486	+0.41(+0.84%)
Jun 05, 2014	47.85	48.77	47.58	48.74	491,550	+1.04(+2.19%)
Jun 04, 2014	47.35	47.76	47.35	47.70	318,756	+0.13(+0.28%)
Jun 03, 2014	47.49	47.71	47.27	47.57	357,904	-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.