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 (%)
Jul 31, 2023	98.94	99.70	98.94	99.66	337,836	+0.85(+0.86%)
Jul 28, 2023	98.82	99.36	98.41	98.81	423,239	+0.81(+0.83%)
Jul 27, 2023	99.71	99.82	97.67	98.00	472,370	-1.18(-1.19%)
Jul 26, 2023	98.12	99.41	97.99	99.17	498,816	+1.16(+1.18%)
Jul 25, 2023	97.93	98.67	97.81	98.02	626,431	-0.29(-0.29%)
Jul 24, 2023	97.47	98.54	97.45	98.30	420,956	+0.84(+0.86%)
Jul 21, 2023	98.66	98.66	97.34	97.46	258,492	-0.54(-0.55%)
Jul 20, 2023	98.67	98.77	97.52	98.01	507,025	-0.71(-0.72%)
Jul 19, 2023	98.04	98.74	97.71	98.72	400,436	+1.06(+1.08%)
Jul 18, 2023	96.25	97.97	96.24	97.66	404,131	+1.42(+1.48%)
Jul 17, 2023	95.58	96.62	95.31	96.24	236,879	+0.56(+0.59%)
Jul 14, 2023	96.49	96.49	94.90	95.67	439,451	-0.95(-0.98%)
Jul 13, 2023	96.42	96.72	95.86	96.62	283,427	+0.39(+0.40%)
Jul 12, 2023	96.55	96.92	96.05	96.24	258,976	+1.02(+1.07%)
Jul 11, 2023	94.44	95.31	94.29	95.22	178,825	+1.07(+1.13%)
Jul 10, 2023	92.82	94.36	92.61	94.15	162,579	+1.15(+1.23%)
Jul 07, 2023	91.91	93.80	91.91	93.00	226,819	+1.10(+1.19%)
Jul 06, 2023	92.23	92.23	90.85	91.91	228,437	-1.43(-1.54%)
Jul 05, 2023	94.21	94.21	93.18	93.34	296,113	-1.30(-1.38%)

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.