Indicators

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

95.28 -1.36 (-1.41%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.11	55.20	53.96	54.76	1,347,934	-0.85(-1.53%)
May 28, 2020	58.18	58.24	55.36	55.61	419,654	-1.86(-3.23%)
May 27, 2020	56.34	57.57	55.31	57.47	1,142,482	+2.53(+4.61%)
May 26, 2020	54.45	55.36	54.42	54.93	1,592,022	+2.36(+4.48%)
May 22, 2020	52.72	52.72	51.79	52.58	225,081	+0.08(+0.15%)
May 21, 2020	52.36	52.98	51.97	52.50	312,623	+0.16(+0.30%)
May 20, 2020	51.72	52.71	51.65	52.34	535,226	+1.64(+3.23%)
May 19, 2020	51.73	52.13	50.70	50.70	326,066	-1.26(-2.43%)
May 18, 2020	50.36	52.22	50.36	51.96	571,215	+3.72(+7.71%)
May 15, 2020	47.33	48.52	47.07	48.24	402,845	+0.54(+1.14%)
May 14, 2020	46.55	47.73	45.01	47.70	626,947	+0.19(+0.40%)
May 13, 2020	49.16	49.36	46.78	47.51	767,625	-2.05(-4.13%)
May 12, 2020	51.76	51.83	49.55	49.55	582,587	-1.94(-3.77%)
May 11, 2020	51.96	52.20	50.81	51.50	509,527	-1.18(-2.24%)
May 08, 2020	51.28	52.74	51.26	52.68	451,229	+2.40(+4.77%)
May 07, 2020	50.06	50.78	49.90	50.28	577,495	+0.84(+1.71%)
May 06, 2020	50.76	51.14	49.31	49.44	708,341	-1.04(-2.06%)
May 05, 2020	51.66	52.52	50.33	50.48	954,891	-0.23(-0.46%)
May 04, 2020	50.29	51.10	49.52	50.71	399,893	-0.31(-0.62%)

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.