Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	97.78	100.26	97.78	100.25	4,111,934	+2.81(+2.89%)
Jan 30, 2023	97.60	98.54	97.39	97.43	375,576	-1.10(-1.11%)
Jan 27, 2023	97.60	98.92	97.60	98.53	197,532	+0.67(+0.68%)
Jan 26, 2023	97.79	98.35	96.69	97.86	177,030	+0.67(+0.69%)
Jan 25, 2023	96.01	97.25	95.45	97.20	243,164	+0.45(+0.47%)
Jan 24, 2023	96.75	97.27	96.35	96.75	286,692	-0.49(-0.50%)
Jan 23, 2023	96.26	97.61	96.01	97.24	267,611	+1.20(+1.25%)
Jan 20, 2023	94.69	96.07	94.08	96.04	408,387	+1.57(+1.66%)
Jan 19, 2023	94.55	94.92	93.66	94.47	349,310	-0.75(-0.78%)
Jan 18, 2023	97.00	97.77	95.11	95.22	214,459	-1.43(-1.48%)
Jan 17, 2023	96.77	97.16	96.39	96.65	295,516	-0.30(-0.31%)
Jan 13, 2023	95.68	97.04	95.60	96.95	380,966	+0.52(+0.54%)
Jan 12, 2023	95.65	96.60	94.94	96.43	271,785	+1.35(+1.42%)
Jan 11, 2023	94.20	95.13	94.12	95.08	425,338	+1.29(+1.38%)
Jan 10, 2023	92.34	93.91	92.15	93.78	250,732	+1.29(+1.40%)
Jan 09, 2023	93.22	93.66	92.40	92.49	197,389	-0.03(-0.03%)
Jan 06, 2023	91.25	92.72	90.85	92.52	242,520	+2.06(+2.28%)
Jan 05, 2023	90.72	90.96	89.59	90.46	304,950	-0.74(-0.81%)
Jan 04, 2023	90.27	91.79	90.27	91.20	398,520	+1.61(+1.80%)

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.