Indicators

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

100.46 +1.40 (+1.41%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	62.55	64.00	62.24	63.48	1,354,223	-0.77(-1.20%)
Feb 27, 2020	65.37	66.93	64.01	64.25	1,226,542	-2.43(-3.65%)
Feb 26, 2020	68.16	68.51	66.56	66.68	1,353,276	-1.08(-1.59%)
Feb 25, 2020	70.66	70.67	67.55	67.76	355,463	-2.53(-3.60%)
Feb 24, 2020	70.34	70.59	69.88	70.29	243,182	-2.11(-2.91%)
Feb 21, 2020	72.96	72.96	72.14	72.40	246,745	-0.86(-1.18%)
Feb 20, 2020	72.74	73.46	72.68	73.27	231,053	+0.40(+0.55%)
Feb 19, 2020	72.96	73.09	72.59	72.87	204,054	+0.24(+0.33%)
Feb 18, 2020	72.85	72.98	72.11	72.63	175,370	-0.40(-0.55%)
Feb 14, 2020	73.46	73.46	72.77	73.03	288,119	-0.38(-0.51%)
Feb 13, 2020	72.96	73.45	72.96	73.41	179,137	+0.14(+0.19%)
Feb 12, 2020	73.30	73.49	72.96	73.27	335,983	+0.57(+0.79%)
Feb 11, 2020	72.45	73.13	72.35	72.70	331,735	+0.75(+1.04%)
Feb 10, 2020	71.97	72.04	71.70	71.95	282,845	-0.11(-0.15%)
Feb 07, 2020	72.85	72.86	71.85	72.06	368,945	-1.16(-1.58%)
Feb 06, 2020	74.03	74.08	73.19	73.21	237,857	-0.42(-0.57%)
Feb 05, 2020	72.79	73.74	72.75	73.64	354,450	+1.63(+2.26%)
Feb 04, 2020	72.23	72.38	72.01	72.01	298,464	+0.80(+1.13%)

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.