Skip to main content

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

102.61 +0.24 (+0.24%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 100.22 102.37 100.22 102.37 331,047 +2.90(+2.92%)
Mar 26, 2024 100.21 100.43 99.38 99.47 165,323 -0.22(-0.22%)
Mar 25, 2024 99.90 100.63 99.61 99.69 197,482 +0.08(+0.08%)
Mar 22, 2024 101.25 101.45 99.61 99.61 209,099 -1.60(-1.58%)
Mar 21, 2024 100.56 101.55 100.42 101.21 269,758 +1.08(+1.08%)
Mar 20, 2024 97.99 100.68 97.67 100.12 300,556 +1.86(+1.90%)
Mar 19, 2024 97.31 98.47 97.31 98.26 184,000 +0.52(+0.53%)
Mar 18, 2024 98.38 98.52 97.52 97.74 225,832 -0.52(-0.53%)
Mar 15, 2024 97.19 98.57 97.19 98.26 294,319 +0.55(+0.56%)
Mar 14, 2024 99.26 99.36 97.00 97.71 269,179 -1.82(-1.83%)
Mar 13, 2024 99.33 100.31 99.22 99.54 299,226 +0.07(+0.07%)
Mar 12, 2024 99.85 100.08 98.91 99.47 221,852 -0.56(-0.56%)
Mar 11, 2024 99.86 100.50 99.51 100.03 323,725 -0.22(-0.22%)
Mar 08, 2024 100.75 101.57 99.90 100.25 400,126 +0.27(+0.27%)
Mar 07, 2024 99.74 100.57 99.70 99.98 389,763 +0.82(+0.82%)
Mar 06, 2024 99.70 99.73 98.62 99.16 271,696 +0.07(+0.07%)
Mar 05, 2024 98.42 99.84 98.36 99.09 280,179 +0.06(+0.06%)
Mar 04, 2024 99.66 100.03 98.85 99.03 348,061 -0.69(-0.69%)
Mar 01, 2024 99.50 99.76 98.38 99.72 239,249 +0.32(+0.32%)
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%)
Feb 01, 2024 97.81 98.36 95.87 98.21 724,345 +1.12(+1.15%)
Jan 31, 2024 99.43 100.31 97.04 97.10 439,717 -2.80(-2.80%)
Jan 30, 2024 100.17 100.69 99.74 99.90 348,873 -0.77(-0.76%)
Jan 29, 2024 99.62 100.66 98.99 100.66 359,828 +1.02(+1.02%)
Jan 26, 2024 99.91 100.55 99.39 99.65 340,526 +0.20(+0.20%)
Jan 25, 2024 99.76 100.19 98.52 99.45 315,873 +0.92(+0.93%)
Jan 24, 2024 100.23 100.33 98.28 98.53 469,458 -0.59(-0.59%)
Jan 23, 2024 100.40 100.95 98.67 99.12 5,724,869 -0.47(-0.47%)
Jan 22, 2024 98.08 99.73 98.08 99.59 548,997 +2.20(+2.26%)
Jan 19, 2024 96.72 97.50 95.64 97.39 419,425 +1.09(+1.13%)
Jan 18, 2024 96.16 96.36 95.22 96.30 876,592 +0.77(+0.80%)
Jan 17, 2024 95.45 96.35 94.78 95.53 3,570,549 -1.33(-1.37%)
Jan 16, 2024 97.30 97.50 96.63 96.86 711,289 -1.35(-1.37%)
Jan 12, 2024 99.72 100.20 97.91 98.20 361,327 -0.35(-0.35%)
Jan 11, 2024 99.11 99.16 97.57 98.55 355,010 -1.09(-1.09%)
Jan 10, 2024 99.03 99.78 98.45 99.64 448,282 +0.41(+0.41%)
Jan 09, 2024 99.40 99.64 98.81 99.23 395,422 -1.33(-1.32%)
Jan 08, 2024 98.91 100.65 98.51 100.55 339,571 +1.42(+1.44%)
Jan 05, 2024 98.47 100.25 98.23 99.13 393,712 +0.11(+0.11%)
Jan 04, 2024 99.16 99.76 98.97 99.02 890,528 -0.19(-0.19%)
Jan 03, 2024 101.22 101.22 99.04 99.21 806,095 -3.20(-3.12%)
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.