Skip to main content

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

102.97 +0.60 (+0.59%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 88.86 89.02 87.62 88.01 353,001 -0.42(-0.48%)
May 05, 2023 87.85 88.71 87.66 88.43 265,140 +2.11(+2.44%)
May 04, 2023 87.08 87.16 85.54 86.33 673,836 -1.27(-1.45%)
May 03, 2023 87.94 89.31 87.57 87.60 308,597 -0.10(-0.11%)
May 02, 2023 89.18 89.18 86.43 87.69 453,683 -1.94(-2.16%)
May 01, 2023 89.84 90.95 89.41 89.63 237,421 -0.27(-0.30%)
Apr 28, 2023 88.68 90.19 88.68 89.90 343,101 +1.15(+1.30%)
Apr 27, 2023 87.62 88.84 87.30 88.75 349,840 +1.50(+1.71%)
Apr 26, 2023 87.88 88.32 87.02 87.25 267,867 -0.78(-0.88%)
Apr 25, 2023 89.74 89.74 88.03 88.03 278,501 -2.49(-2.75%)
Apr 24, 2023 90.39 91.04 90.09 90.52 192,663 +0.07(+0.08%)
Apr 21, 2023 90.77 91.02 89.80 90.45 219,284 -0.25(-0.27%)
Apr 20, 2023 90.65 91.30 90.21 90.69 170,963 -0.66(-0.72%)
Apr 19, 2023 90.50 91.51 90.20 91.35 296,975 +0.51(+0.56%)
Apr 18, 2023 91.64 91.71 90.36 90.84 255,146 -0.53(-0.58%)
Apr 17, 2023 90.74 91.37 90.42 91.37 259,586 +0.74(+0.81%)
Apr 14, 2023 91.59 92.20 90.04 90.64 298,864 -0.75(-0.82%)
Apr 13, 2023 91.20 91.67 90.64 91.38 245,819 +0.56(+0.62%)
Apr 12, 2023 92.47 92.52 90.69 90.82 262,890 -0.96(-1.05%)
Apr 11, 2023 91.14 92.29 91.05 91.79 201,637 +0.93(+1.03%)
Apr 10, 2023 89.42 91.02 89.42 90.85 333,542 +1.09(+1.22%)
Apr 06, 2023 89.71 90.07 89.20 89.76 269,204 +0.06(+0.07%)
Apr 05, 2023 90.00 90.05 89.20 89.70 381,343 -0.72(-0.79%)
Apr 04, 2023 92.44 92.49 89.79 90.42 314,016 -1.68(-1.83%)
Apr 03, 2023 92.31 92.89 91.18 92.10 619,529 +0.00(+0.00%)
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%)
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.