Indicators

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

100.52 -0.46 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	99.81	100.60	98.93	99.40	461,123	+0.78(+0.79%)
Feb 28, 2024	98.55	99.43	98.13	98.62	213,614	-0.70(-0.70%)
Feb 27, 2024	99.06	99.53	98.94	99.32	318,922	+1.05(+1.06%)
Feb 26, 2024	98.38	99.07	97.90	98.27	397,496	-0.32(-0.32%)
Feb 23, 2024	98.45	99.28	97.90	98.59	510,366	+0.18(+0.18%)
Feb 22, 2024	98.45	98.68	97.98	98.41	245,578	-0.04(-0.04%)
Feb 21, 2024	98.41	98.72	97.80	98.45	247,656	-0.49(-0.49%)
Feb 20, 2024	98.67	99.46	98.45	98.94	361,446	-0.88(-0.88%)
Feb 16, 2024	99.63	100.86	99.34	99.82	467,678	-1.09(-1.08%)
Feb 15, 2024	98.92	101.09	98.92	100.90	454,617	+2.79(+2.84%)
Feb 14, 2024	97.62	98.42	96.68	98.11	217,339	+1.80(+1.87%)
Feb 13, 2024	97.20	97.66	95.49	96.31	344,360	-3.95(-3.94%)
Feb 12, 2024	98.22	100.62	98.22	100.25	352,942	+2.16(+2.20%)
Feb 09, 2024	97.30	98.15	96.57	98.09	447,286	+0.93(+0.95%)
Feb 08, 2024	95.85	97.23	95.41	97.17	532,523	+1.30(+1.35%)
Feb 07, 2024	96.92	96.92	95.56	95.87	425,485	-0.75(-0.77%)
Feb 06, 2024	95.64	96.87	95.44	96.62	606,697	+0.83(+0.86%)
Feb 05, 2024	96.52	96.52	95.00	95.79	475,214	-1.73(-1.78%)
Feb 02, 2024	97.07	98.14	96.39	97.53	911,772	-0.69(-0.70%)

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.