Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	103.93	104.09	102.61	102.70	229,355	-1.45(-1.40%)
Dec 28, 2023	103.82	104.48	103.62	104.15	379,405	+0.00(+0.00%)
Dec 27, 2023	104.15	104.72	103.72	104.15	339,901	+0.37(+0.36%)
Dec 26, 2023	102.88	104.14	102.66	103.78	259,192	+1.20(+1.17%)
Dec 22, 2023	102.52	103.55	101.97	102.58	479,308	+0.51(+0.50%)
Dec 21, 2023	101.34	102.11	100.87	102.07	862,891	+1.78(+1.78%)
Dec 20, 2023	101.89	103.37	100.28	100.28	3,811,193	-1.87(-1.83%)
Dec 19, 2023	100.88	102.44	100.60	102.15	612,281	+1.93(+1.92%)
Dec 18, 2023	101.03	101.20	100.10	100.22	429,324	-0.48(-0.47%)
Dec 15, 2023	102.04	102.19	100.07	100.70	553,461	-1.13(-1.11%)
Dec 14, 2023	100.42	102.38	100.31	101.83	502,553	+3.17(+3.22%)
Dec 13, 2023	95.34	98.77	94.53	98.66	497,831	+3.29(+3.45%)
Dec 12, 2023	95.34	95.77	94.71	95.37	4,137,163	-0.08(-0.08%)
Dec 11, 2023	94.95	95.64	94.75	95.45	304,427	+0.54(+0.57%)
Dec 08, 2023	94.15	95.34	94.14	94.91	355,267	+0.56(+0.59%)
Dec 07, 2023	93.32	94.35	92.99	94.35	249,628	+1.19(+1.28%)
Dec 06, 2023	94.10	95.29	93.04	93.16	450,303	-0.15(-0.16%)
Dec 05, 2023	94.35	94.35	93.11	93.31	402,257	-1.54(-1.62%)
Dec 04, 2023	93.00	94.93	93.00	94.85	542,079	+1.27(+1.36%)

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.