Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	97.54	99.05	97.54	98.74	419,737	+0.34(+0.34%)
Feb 25, 2022	96.73	98.58	96.90	98.40	364,121	+2.25(+2.34%)
Feb 24, 2022	93.15	96.38	92.86	96.15	542,191	+1.10(+1.16%)
Feb 23, 2022	96.95	97.37	94.83	95.05	407,418	-1.23(-1.27%)
Feb 22, 2022	97.28	97.72	95.76	96.28	428,854	-1.32(-1.36%)
Feb 18, 2022				97.60	0	-0.55(-0.56%)
Feb 17, 2022	98.95	99.14	97.66	98.15	274,532	-1.46(-1.47%)
Feb 16, 2022	98.81	99.85	98.73	99.61	294,080	+0.52(+0.53%)
Feb 15, 2022	97.62	99.22	97.62	99.09	275,639	+2.10(+2.16%)
Feb 14, 2022	97.15	97.95	96.38	96.99	423,445	-0.16(-0.17%)
Feb 11, 2022	96.99	98.42	96.28	97.15	360,052	+0.16(+0.17%)
Feb 10, 2022	96.89	98.95	96.46	96.99	279,413	-1.17(-1.19%)
Feb 09, 2022	98.07	98.50	97.72	98.16	346,193	+0.79(+0.81%)
Feb 08, 2022	95.80	97.56	95.80	97.37	299,173	+1.74(+1.82%)
Feb 07, 2022	95.48	96.32	95.17	95.63	888,044	+0.20(+0.21%)
Feb 04, 2022	95.46	96.10	93.94	95.42	1,972,613	-0.26(-0.27%)
Feb 03, 2022	96.03		95.53	95.69	517,294	-1.16(-1.20%)
Feb 02, 2022	97.50	97.64	95.94	96.85	758,545	-0.41(-0.42%)

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.