Indicators

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

98.72 +0.70 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	68.26	69.19	68.26	68.97	373,205	+0.94(+1.38%)
Jun 27, 2019	66.92	68.07	66.92	68.03	181,808	+1.29(+1.94%)
Jun 26, 2019	66.76	67.09	66.71	66.74	187,384	+0.23(+0.35%)
Jun 25, 2019	66.78	66.93	66.48	66.50	303,326	-0.22(-0.33%)
Jun 24, 2019	67.60	67.62	66.72	66.72	248,039	-0.73(-1.08%)
Jun 21, 2019	67.95	67.95	67.39	67.45	822,904	-0.59(-0.87%)
Jun 20, 2019	68.23	68.32	67.72	68.04	187,822	+0.48(+0.71%)
Jun 19, 2019	67.65	67.71	67.31	67.56	192,536	+0.03(+0.04%)
Jun 18, 2019	67.10	68.09	67.07	67.53	209,111	+0.85(+1.28%)
Jun 17, 2019	66.88	67.07	66.64	66.68	226,939	-0.08(-0.12%)
Jun 14, 2019	67.37	67.37	66.76	66.76	147,058	-0.65(-0.97%)
Jun 13, 2019	66.91	67.48	66.88	67.41	236,235	+0.87(+1.31%)
Jun 12, 2019	66.74	66.78	66.39	66.54	173,336	-0.25(-0.37%)
Jun 11, 2019	67.38	67.61	66.62	66.79	196,718	-0.10(-0.15%)
Jun 10, 2019	66.59	67.35	66.59	66.89	173,240	+0.53(+0.79%)
Jun 07, 2019	66.13	66.61	65.88	66.36	182,092	+0.47(+0.72%)
Jun 06, 2019	66.12	66.35	65.15	65.89	255,111	-0.20(-0.30%)
Jun 05, 2019	66.65	66.70	65.56	66.09	754,310	-0.46(-0.69%)
Jun 04, 2019	65.25	66.58	65.25	66.55	308,181	+1.95(+3.01%)

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.