Indicators

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

99.07 -0.60 (-0.60%)

Official Closing 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 (%)
Sep 30, 2019	70.11	70.41	69.88	69.97	332,244	+0.01(+0.02%)
Sep 27, 2019	70.56	70.85	69.69	69.95	482,543	-0.39(-0.55%)
Sep 26, 2019	70.97	71.01	70.12	70.34	695,101	-0.67(-0.94%)
Sep 25, 2019	70.01	71.15	69.88	71.01	458,395	+1.01(+1.44%)
Sep 24, 2019	70.87	71.03	69.87	70.00	2,741,107	-0.67(-0.94%)
Sep 23, 2019	70.24	71.00	70.02	70.67	213,500	+0.21(+0.30%)
Sep 20, 2019	70.77	71.14	70.13	70.45	269,776	-0.28(-0.39%)
Sep 19, 2019	71.26	71.70	70.66	70.73	747,616	-0.39(-0.54%)
Sep 18, 2019	71.55	71.63	70.57	71.12	327,377	-0.55(-0.76%)
Sep 17, 2019	71.72	71.72	71.08	71.66	405,789	-0.22(-0.31%)
Sep 16, 2019	71.49	72.30	71.47	71.89	736,726	+0.13(+0.19%)
Sep 13, 2019	71.83	72.47	71.58	71.75	461,981	+0.25(+0.34%)
Sep 12, 2019	71.50	71.73	70.57	71.51	737,911	+0.00(+0.01%)
Sep 11, 2019	70.30	71.56	69.81	71.50	599,724	+1.41(+2.01%)
Sep 10, 2019	68.85	70.10	68.65	70.10	336,875	+1.19(+1.73%)
Sep 09, 2019	67.56	68.91	67.49	68.90	429,845	+1.57(+2.34%)
Sep 06, 2019	67.70	67.84	67.31	67.33	248,013	-0.25(-0.37%)
Sep 05, 2019	66.87	68.23	66.60	67.58	503,798	+1.55(+2.35%)
Sep 04, 2019	65.95	66.11	65.75	66.03	322,902	+0.68(+1.04%)

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.