Indicators

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

98.77 -1.88 (-1.87%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	84.23	84.60	81.78	82.20	441,310	-1.00(-1.20%)
Jan 28, 2021	85.21	86.24	82.82	83.20	680,012	-1.85(-2.17%)
Jan 27, 2021	84.69	85.70	84.03	85.04	479,731	-0.09(-0.10%)
Jan 26, 2021	85.61	85.90	84.22	85.13	292,014	+0.07(+0.08%)
Jan 25, 2021	84.83	86.66	83.98	85.06	1,141,757	+0.01(+0.01%)
Jan 22, 2021	83.10	85.07	82.58	85.05	294,276	+1.08(+1.29%)
Jan 21, 2021	85.23	85.43	83.78	83.97	465,398	-1.10(-1.30%)
Jan 20, 2021	85.04	85.53	84.48	85.07	444,726	+0.27(+0.31%)
Jan 19, 2021	85.25	85.28	84.10	84.81	570,053	+0.49(+0.58%)
Jan 15, 2021	84.69	84.92	83.45	84.32	491,968	-1.47(-1.72%)
Jan 14, 2021	84.34	86.12	84.34	85.80	471,958	+1.99(+2.37%)
Jan 13, 2021	84.46	84.63	83.45	83.81	371,806	-0.79(-0.93%)
Jan 12, 2021	83.09	84.62	83.02	84.60	410,038	+1.76(+2.13%)
Jan 11, 2021	81.42	82.84	81.27	82.84	332,932	+0.42(+0.51%)
Jan 08, 2021	83.59	83.59	81.29	82.42	457,705	-0.82(-0.98%)
Jan 07, 2021	82.91	83.45	82.55	83.24	665,300	+0.62(+0.75%)
Jan 06, 2021	79.03	83.50	79.03	82.62	1,316,279	+4.33(+5.53%)
Jan 05, 2021	76.41	78.94	76.41	78.29	974,491	+1.82(+2.38%)

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.