Skip to main content

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

102.81 +1.34 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 102.07 103.64 101.81 102.81 302,399 +1.34(+1.32%)
Jul 12, 2024 101.63 102.40 101.34 101.47 299,999 +0.72(+0.71%)
Jul 11, 2024 98.81 100.86 98.58 100.75 328,522 +3.71(+3.82%)
Jul 10, 2024 96.32 97.07 96.04 97.04 137,627 +1.10(+1.15%)
Jul 09, 2024 96.30 96.55 95.58 95.94 167,284 -0.54(-0.56%)
Jul 08, 2024 96.49 97.16 96.31 96.48 258,094 +0.67(+0.70%)
Jul 05, 2024 96.46 96.47 95.67 95.81 219,158 -0.70(-0.73%)
Jul 03, 2024 96.77 97.28 96.51 96.51 149,020 -0.14(-0.14%)
Jul 02, 2024 96.22 96.82 96.20 96.65 426,331 +0.42(+0.44%)
Jul 01, 2024 97.45 97.63 95.92 96.23 385,828 -1.04(-1.07%)
Jun 28, 2024 96.86 97.65 96.51 97.27 338,503 +0.98(+1.02%)
Jun 27, 2024 95.97 96.33 95.51 96.29 237,288 +0.51(+0.53%)
Jun 26, 2024 95.36 95.86 95.05 95.78 146,928 -0.10(-0.10%)
Jun 25, 2024 96.79 96.79 95.62 95.88 208,592 -1.15(-1.19%)
Jun 24, 2024 96.40 97.60 96.36 97.03 241,954 +0.85(+0.88%)
Jun 21, 2024 95.94 96.32 95.58 96.18 207,733 +0.20(+0.21%)
Jun 20, 2024 95.79 96.52 95.40 95.98 285,129 -0.09(-0.09%)
Jun 18, 2024 95.99 96.57 95.90 96.07 303,468 -0.02(-0.02%)
Jun 17, 2024 95.04 96.09 94.55 96.09 192,500 +0.81(+0.85%)
Jun 14, 2024 95.72 95.83 94.82 95.28 212,724 -1.36(-1.41%)
Jun 13, 2024 97.60 97.60 96.17 96.64 171,760 -1.08(-1.11%)
Jun 12, 2024 98.38 99.50 97.44 97.72 197,839 +1.42(+1.47%)
Jun 11, 2024 96.22 96.50 95.59 96.30 185,396 -0.52(-0.54%)
Jun 10, 2024 96.64 96.92 95.78 96.82 214,582 -0.71(-0.72%)
Jun 07, 2024 97.51 98.06 97.10 97.53 271,567 -1.06(-1.08%)
Jun 06, 2024 98.84 99.24 98.30 98.59 221,019 -0.60(-0.60%)
Jun 05, 2024 98.95 99.23 98.20 99.19 296,278 +0.87(+0.88%)
Jun 04, 2024 99.02 99.27 98.30 98.32 221,328 -1.43(-1.44%)
Jun 03, 2024 100.80 100.80 99.27 99.76 599,699 -0.22(-0.22%)
May 31, 2024 99.14 100.03 99.01 99.97 139,643 +1.39(+1.41%)
May 30, 2024 97.75 98.78 97.75 98.58 140,744 +1.43(+1.48%)
May 29, 2024 97.39 97.56 97.03 97.15 383,583 -1.52(-1.54%)
May 28, 2024 99.58 99.76 98.35 98.67 168,654 -0.41(-0.41%)
May 24, 2024 98.88 99.14 98.61 99.08 120,025 +0.79(+0.80%)
May 23, 2024 100.49 100.49 97.93 98.29 129,453 -1.87(-1.87%)
May 22, 2024 100.43 100.83 99.77 100.16 124,085 -0.54(-0.53%)
May 21, 2024 100.41 100.81 100.31 100.70 163,566 -0.01(-0.01%)
May 20, 2024 101.34 101.68 100.71 100.71 185,364 -0.67(-0.66%)
May 17, 2024 101.30 101.67 101.10 101.38 148,280 -0.14(-0.14%)
May 16, 2024 101.53 101.80 101.26 101.52 198,520 -0.12(-0.12%)
May 15, 2024 102.56 102.69 101.46 101.64 686,508 +0.07(+0.07%)
May 14, 2024 101.62 102.32 101.16 101.57 127,271 +1.10(+1.10%)
May 13, 2024 100.63 101.36 100.45 100.46 140,608 +0.43(+0.43%)
May 10, 2024 100.58 100.71 99.53 100.03 144,421 -0.46(-0.46%)
May 09, 2024 99.43 100.49 99.18 100.49 134,404 +1.17(+1.18%)
May 08, 2024 98.34 99.34 98.18 99.32 154,469 +0.12(+0.12%)
May 07, 2024 99.52 99.95 99.18 99.20 140,565 -0.07(-0.07%)
May 06, 2024 98.82 99.42 98.80 99.27 121,187 +1.03(+1.04%)
May 03, 2024 99.10 99.52 98.02 98.24 441,945 +0.70(+0.71%)
May 02, 2024 97.07 97.65 96.27 97.55 268,840 +1.61(+1.68%)
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.