Indicators

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

97.04 -0.96 (-0.98%)

Streaming Delayed Price Updated: 1:20 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	73.79	73.95	71.78	71.97	376,978	-2.19(-2.95%)
Nov 27, 2020	74.47	74.69	73.52	74.16	155,336	-0.36(-0.49%)
Nov 25, 2020	74.95	74.95	73.82	74.52	422,812	-0.82(-1.09%)
Nov 24, 2020	74.13	75.78	74.03	75.34	695,458	+2.35(+3.22%)
Nov 23, 2020	71.71	73.43	71.71	72.99	1,100,629	+2.00(+2.81%)
Nov 20, 2020	70.83	71.12	70.50	70.99	212,825	-0.17(-0.24%)
Nov 19, 2020	70.65	71.30	70.00	71.16	579,368	+0.38(+0.54%)
Nov 18, 2020	72.08	72.53	70.78	70.78	667,856	-0.89(-1.25%)
Nov 17, 2020	70.63	71.91	69.76	71.68	1,421,394	+0.51(+0.72%)
Nov 16, 2020	70.50	71.27	70.00	71.16	848,027	+2.30(+3.34%)
Nov 13, 2020	67.40	69.14	67.40	68.86	278,301	+2.07(+3.11%)
Nov 12, 2020	67.58	67.63	66.10	66.78	336,845	-1.47(-2.16%)
Nov 11, 2020	69.59	69.59	67.65	68.26	716,034	-0.87(-1.25%)
Nov 10, 2020	67.74	69.53	67.41	69.13	637,585	+2.02(+3.01%)
Nov 09, 2020	66.48	69.13	66.48	67.11	718,962	+4.09(+6.49%)
Nov 06, 2020	64.03	64.11	62.94	63.02	166,686	-0.83(-1.30%)
Nov 05, 2020	62.64	64.13	62.62	63.84	229,989	+1.86(+2.99%)
Nov 04, 2020	62.57	62.89	61.38	61.99	339,377	-1.34(-2.12%)
Nov 03, 2020	62.74	63.65	62.74	63.33	660,858	+1.64(+2.65%)

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.