Skip to main content

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

102.76 +0.39 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 90.95 92.15 90.94 92.10 320,930 +1.76(+1.95%)
Mar 30, 2023 91.04 91.27 89.97 90.34 298,971 +0.07(+0.08%)
Mar 29, 2023 90.58 90.61 89.51 90.27 336,676 +0.64(+0.71%)
Mar 28, 2023 89.13 90.06 88.85 89.63 336,659 +0.26(+0.29%)
Mar 27, 2023 89.53 89.89 88.81 89.38 551,825 +0.90(+1.01%)
Mar 24, 2023 86.65 88.58 86.02 88.48 401,844 +1.07(+1.23%)
Mar 23, 2023 88.93 89.80 86.79 87.41 272,636 -1.00(-1.14%)
Mar 22, 2023 90.78 91.19 88.35 88.41 354,199 -2.34(-2.58%)
Mar 21, 2023 90.78 91.91 90.30 90.76 3,635,353 +1.47(+1.65%)
Mar 20, 2023 88.93 90.68 88.93 89.28 493,701 +1.08(+1.22%)
Mar 17, 2023 90.01 90.02 88.01 88.21 432,684 -2.73(-3.00%)
Mar 16, 2023 88.76 91.66 87.95 90.93 598,936 +1.18(+1.31%)
Mar 15, 2023 88.73 89.85 88.04 89.76 2,569,072 -1.41(-1.55%)
Mar 14, 2023 92.28 92.84 90.18 91.17 550,672 +1.63(+1.82%)
Mar 13, 2023 89.99 91.30 88.94 89.54 605,670 -2.51(-2.73%)
Mar 10, 2023 94.11 94.11 91.11 92.05 508,762 -2.52(-2.66%)
Mar 09, 2023 97.01 97.21 94.55 94.57 352,037 -2.39(-2.47%)
Mar 08, 2023 96.90 97.18 96.16 96.96 494,756 +0.15(+0.15%)
Mar 07, 2023 97.78 98.06 96.51 96.82 387,745 -0.96(-0.98%)
Mar 06, 2023 100.27 100.57 97.35 97.78 401,208 -2.60(-2.59%)
Mar 03, 2023 99.64 100.65 98.94 100.37 3,048,900 +1.20(+1.21%)
Mar 02, 2023 97.95 99.40 97.74 99.18 249,879 +0.39(+0.40%)
Mar 01, 2023 98.38 99.21 98.03 98.79 367,621 +0.29(+0.30%)
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%)
Feb 01, 2023 99.97 102.54 99.41 101.73 1,169,254 +1.50(+1.50%)
Jan 31, 2023 97.76 100.24 97.76 100.23 4,112,745 +2.81(+2.89%)
Jan 30, 2023 97.58 98.52 97.37 97.41 375,650 -1.10(-1.11%)
Jan 27, 2023 97.58 98.90 97.58 98.51 197,571 +0.67(+0.68%)
Jan 26, 2023 97.77 98.33 96.67 97.84 177,065 +0.67(+0.69%)
Jan 25, 2023 95.99 97.23 95.43 97.18 243,212 +0.45(+0.47%)
Jan 24, 2023 96.73 97.25 96.33 96.73 286,749 -0.49(-0.50%)
Jan 23, 2023 96.24 97.59 95.99 97.22 267,664 +1.20(+1.25%)
Jan 20, 2023 94.67 96.05 94.06 96.02 408,468 +1.57(+1.66%)
Jan 19, 2023 94.53 94.90 93.64 94.45 349,484 -0.75(-0.78%)
Jan 18, 2023 96.98 97.75 95.09 95.20 214,501 -1.43(-1.48%)
Jan 17, 2023 96.75 97.14 96.37 96.63 295,575 -0.30(-0.31%)
Jan 13, 2023 95.66 97.02 95.58 96.93 381,041 +0.52(+0.54%)
Jan 12, 2023 95.63 96.58 94.92 96.41 271,839 +1.35(+1.42%)
Jan 11, 2023 94.18 95.11 94.10 95.06 425,422 +1.29(+1.38%)
Jan 10, 2023 92.32 93.89 92.13 93.77 250,782 +1.29(+1.40%)
Jan 09, 2023 93.20 93.64 92.38 92.47 197,428 -0.03(-0.03%)
Jan 06, 2023 91.24 92.70 90.83 92.50 242,567 +2.06(+2.28%)
Jan 05, 2023 90.71 90.94 89.57 90.44 305,010 -0.74(-0.81%)
Jan 04, 2023 90.26 91.78 90.26 91.18 398,598 +1.61(+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.