Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	97.28	99.75	97.28	99.74	4,132,690	+2.80(+2.89%)
Jan 30, 2023	97.11	98.05	96.90	96.94	377,472	-1.09(-1.11%)
Jan 27, 2023	97.11	98.43	97.11	98.04	198,529	+0.66(+0.68%)
Jan 26, 2023	97.29	97.86	96.20	97.37	177,924	+0.66(+0.69%)
Jan 25, 2023	95.53	96.76	94.97	96.71	244,391	+0.45(+0.47%)
Jan 24, 2023	96.26	96.78	95.87	96.26	288,139	-0.49(-0.50%)
Jan 23, 2023	95.77	97.12	95.53	96.75	268,962	+1.19(+1.25%)
Jan 20, 2023	94.21	95.59	93.61	95.56	410,448	+1.56(+1.66%)
Jan 19, 2023	94.07	94.45	93.19	94.00	351,179	-0.74(-0.78%)
Jan 18, 2023	96.51	97.27	94.63	94.74	215,541	-1.42(-1.48%)
Jan 17, 2023	96.28	96.67	95.91	96.16	297,008	-0.30(-0.31%)
Jan 13, 2023	95.20	96.55	95.12	96.46	382,889	+0.52(+0.54%)
Jan 12, 2023	95.17	96.11	94.46	95.95	273,157	+1.35(+1.42%)
Jan 11, 2023	93.72	94.65	93.64	94.60	427,485	+1.29(+1.38%)
Jan 10, 2023	91.88	93.44	91.68	93.31	251,998	+1.29(+1.40%)
Jan 09, 2023	92.75	93.19	91.94	92.03	198,386	-0.03(-0.03%)
Jan 06, 2023	90.80	92.25	90.40	92.05	243,744	+2.05(+2.28%)
Jan 05, 2023	90.27	90.50	89.14	90.01	306,489	-0.73(-0.81%)
Jan 04, 2023	89.82	91.33	89.82	90.74	400,531	+1.60(+1.80%)

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.