Indicators

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

101.19 -0.01 (-0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	102.56	102.56	100.96	101.62	244,508	-0.33(-0.33%)
May 27, 2021	101.38	102.31	101.35	101.96	280,083	+1.30(+1.29%)
May 26, 2021	98.89	100.77	98.89	100.66	218,844	+2.08(+2.11%)
May 25, 2021	100.61	101.23	98.57	98.58	236,098	-1.58(-1.58%)
May 24, 2021	100.25	100.59	99.44	100.16	842,672	+0.30(+0.30%)
May 21, 2021	99.94	100.66	99.42	99.87	484,440	+0.74(+0.75%)
May 20, 2021	99.17	99.37	97.92	99.12	354,481	-0.02(-0.02%)
May 19, 2021	98.30	99.25	97.15	99.14	281,689	-0.79(-0.79%)
May 18, 2021	101.41	101.56	99.82	99.93	317,309	-1.29(-1.27%)
May 17, 2021	100.23	101.35	99.64	101.22	535,659	+0.55(+0.55%)
May 14, 2021	99.52	100.78	99.07	100.67	378,065	+2.07(+2.10%)
May 13, 2021	96.43	99.08	96.12	98.60	650,293	+2.57(+2.67%)
May 12, 2021	98.58	99.29	95.80	96.03	474,376	-3.07(-3.10%)
May 11, 2021	98.15	99.43	97.74	99.10	422,885	-0.71(-0.71%)
May 10, 2021	101.64	102.27	99.81	99.81	297,928	-1.64(-1.62%)
May 07, 2021	100.45	101.57	99.79	101.45	322,502	+0.84(+0.83%)
May 06, 2021	99.88	100.67	98.80	100.61	372,216	+0.91(+0.91%)
May 05, 2021	100.12	100.14	98.84	99.70	724,567	+0.11(+0.11%)
May 04, 2021	99.22	99.68	98.13	99.60	441,904	+0.10(+0.10%)

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.