Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	98.39	99.41	98.33	98.49	231,154	+0.10(+0.10%)
Feb 27, 2023	99.12	99.57	98.16	98.39	255,069	+0.13(+0.13%)
Feb 24, 2023	97.93	98.35	97.31	98.27	351,341	-1.08(-1.09%)
Feb 23, 2023	99.31	99.72	97.94	99.34	282,227	+0.68(+0.69%)
Feb 22, 2023	98.39	99.45	98.29	98.67	2,948,666	+0.48(+0.49%)
Feb 21, 2023	100.23	100.46	98.14	98.19	293,347	-3.29(-3.25%)
Feb 17, 2023	100.86	101.56	100.52	101.48	206,902	+0.16(+0.15%)
Feb 16, 2023	100.70	102.20	100.38	101.33	285,076	-0.64(-0.63%)
Feb 15, 2023	100.08	101.99	99.91	101.96	343,733	+1.05(+1.04%)
Feb 14, 2023	100.59	101.71	99.91	100.91	551,079	-0.37(-0.37%)
Feb 13, 2023	100.02	101.32	99.55	101.29	192,409	+1.35(+1.35%)
Feb 10, 2023	99.44	100.08	99.00	99.93	243,119	+0.13(+0.13%)
Feb 09, 2023	102.04	102.45	99.56	99.81	312,271	-1.26(-1.25%)
Feb 08, 2023	101.99	102.26	100.77	101.07	215,174	-1.58(-1.54%)
Feb 07, 2023	101.50	102.97	100.86	102.65	1,644,467	+0.67(+0.65%)
Feb 06, 2023	103.05	103.23	101.54	101.98	243,817	-1.86(-1.79%)
Feb 03, 2023	103.22	104.66	103.16	103.84	323,290	-0.64(-0.61%)
Feb 02, 2023	102.46	104.85	102.46	104.48	689,588	+2.76(+2.71%)

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.