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 30, 2014 47.78 47.92 47.56 47.68 166,255 -0.09(-0.18%)
May 29, 2014 47.86 47.89 47.55 47.77 153,029 +0.10(+0.22%)
May 28, 2014 47.94 47.94 47.57 47.67 184,597 -0.32(-0.66%)
May 27, 2014 47.64 48.11 47.54 47.98 257,816 +0.60(+1.27%)
May 23, 2014 46.91 47.38 47.38 47.38 226,901 +0.35(+0.74%)
May 22, 2014 46.61 47.04 46.50 47.03 91,689 +0.51(+1.10%)
May 21, 2014 46.61 46.72 46.18 46.52 245,247 +0.16(+0.34%)
May 20, 2014 46.89 46.89 46.11 46.36 365,329 -0.65(-1.39%)
May 19, 2014 46.60 47.16 46.49 47.02 188,405 +0.33(+0.71%)
May 16, 2014 46.42 46.69 46.16 46.69 507,753 +0.32(+0.69%)
May 15, 2014 46.38 46.43 45.79 46.37 258,601 -0.24(-0.52%)
May 14, 2014 47.31 47.31 46.52 46.61 336,630 -0.85(-1.78%)
May 13, 2014 47.84 48.01 47.42 47.46 221,291 -0.44(-0.93%)
May 12, 2014 47.13 48.08 47.12 47.90 370,918 +0.97(+2.07%)
May 09, 2014 46.37 46.94 46.29 46.93 238,945 +0.42(+0.91%)
May 08, 2014 46.87 47.30 46.38 46.51 315,825 -0.41(-0.87%)
May 07, 2014 46.64 46.92 46.17 46.91 236,660 +0.37(+0.79%)
May 06, 2014 47.17 47.17 46.53 46.55 227,504 -0.63(-1.34%)
May 05, 2014 47.07 47.37 46.76 47.18 305,406 -0.13(-0.28%)
May 02, 2014 47.34 47.84 47.26 47.31 323,413 +0.03(+0.07%)
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.