Indicators

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

99.07 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	73.63	73.70	73.22	73.30	184,388	-0.52(-0.71%)
Nov 27, 2019	73.78	74.03	73.63	73.83	730,040	+0.31(+0.42%)
Nov 26, 2019	73.70	74.03	73.43	73.51	384,212	-0.16(-0.22%)
Nov 25, 2019	72.33	73.87	72.28	73.67	452,756	+1.71(+2.38%)
Nov 22, 2019	72.09	72.20	71.70	71.96	507,014	+0.16(+0.22%)
Nov 21, 2019	72.33	72.33	71.56	71.80	190,484	-0.40(-0.55%)
Nov 20, 2019	72.45	72.77	71.77	72.19	382,924	-0.48(-0.67%)
Nov 19, 2019	73.02	73.02	72.49	72.68	188,088	-0.06(-0.08%)
Nov 18, 2019	72.95	73.06	72.49	72.74	314,458	-0.27(-0.36%)
Nov 15, 2019	73.29	73.30	72.73	73.01	283,129	+0.21(+0.29%)
Nov 14, 2019	72.84	73.24	72.71	72.79	260,610	-0.12(-0.17%)
Nov 13, 2019	72.93	73.08	72.63	72.91	206,431	-0.47(-0.63%)
Nov 12, 2019	73.47	73.82	73.29	73.38	177,635	+0.01(+0.02%)
Nov 11, 2019	73.18	73.50	73.05	73.36	235,008	-0.22(-0.30%)
Nov 08, 2019	73.53	73.79	73.26	73.59	307,385	-0.07(-0.09%)
Nov 07, 2019	74.03	74.35	73.43	73.66	306,438	+0.27(+0.37%)
Nov 06, 2019	73.71	73.77	73.14	73.39	252,970	-0.31(-0.42%)
Nov 05, 2019	73.59	74.31	73.59	73.70	280,712	+0.30(+0.41%)
Nov 04, 2019	73.24	73.48	72.96	73.40	179,223	+0.80(+1.10%)

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.