Skip to main content

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

95.28 -1.36 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 74.45 74.63 73.56 73.65 171,530 -0.84(-1.13%)
May 30, 2018 73.78 74.63 73.63 74.49 172,678 +1.06(+1.44%)
May 29, 2018 73.11 73.68 72.80 73.43 200,782 -0.07(-0.09%)
May 25, 2018 73.50 73.50 73.50 0 -0.18(-0.25%)
May 24, 2018 73.50 73.79 73.02 73.68 160,487 +0.00(+0.01%)
May 23, 2018 73.43 73.76 73.37 73.67 174,348 +0.03(+0.04%)
May 22, 2018 74.42 74.59 73.62 73.64 178,523 -0.62(-0.84%)
May 21, 2018 73.77 74.30 73.74 74.26 172,605 +0.73(+1.00%)
May 18, 2018 73.70 73.70 73.41 73.53 140,432 +0.07(+0.09%)
May 17, 2018 73.04 73.64 73.04 73.46 161,506 +0.46(+0.63%)
May 16, 2018 72.19 73.22 72.19 73.00 206,747 +0.86(+1.19%)
May 15, 2018 71.68 72.28 71.61 72.14 157,790 +0.16(+0.23%)
May 14, 2018 72.31 72.53 71.89 71.97 221,323 -0.22(-0.31%)
May 11, 2018 72.17 72.46 72.02 72.19 119,512 +0.03(+0.04%)
May 10, 2018 71.95 72.30 71.72 72.17 243,174 +0.32(+0.44%)
May 09, 2018 71.40 71.97 71.29 71.85 153,620 +0.54(+0.76%)
May 08, 2018 70.67 71.31 70.67 71.31 252,388 +0.59(+0.84%)
May 07, 2018 70.46 71.11 70.46 70.72 189,966 +0.46(+0.66%)
May 04, 2018 69.14 70.62 69.10 70.26 206,630 +0.88(+1.27%)
May 03, 2018 69.71 69.71 68.85 69.38 149,595 -0.48(-0.69%)
May 02, 2018 69.62 70.28 69.57 69.86 129,432 +0.21(+0.30%)
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.