Indicators

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

100.65 -0.54 (-0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	98.41	99.43	98.34	98.51	231,108	+0.10(+0.10%)
Feb 27, 2023	99.14	99.58	98.18	98.41	255,019	+0.13(+0.13%)
Feb 24, 2023	97.95	98.37	97.32	98.29	351,272	-1.08(-1.09%)
Feb 23, 2023	99.33	99.74	97.96	99.36	282,171	+0.68(+0.69%)
Feb 22, 2023	98.41	99.47	98.31	98.69	2,948,084	+0.48(+0.49%)
Feb 21, 2023	100.25	100.48	98.16	98.21	293,289	-3.29(-3.25%)
Feb 17, 2023	100.88	101.58	100.54	101.50	206,861	+0.16(+0.15%)
Feb 16, 2023	100.72	102.22	100.40	101.34	285,020	-0.64(-0.63%)
Feb 15, 2023	100.10	102.01	99.93	101.98	343,665	+1.05(+1.04%)
Feb 14, 2023	100.61	101.73	99.93	100.93	550,970	-0.37(-0.37%)
Feb 13, 2023	100.04	101.34	99.57	101.31	192,371	+1.35(+1.35%)
Feb 10, 2023	99.46	100.09	99.02	99.95	243,071	+0.13(+0.13%)
Feb 09, 2023	102.06	102.47	99.58	99.83	312,210	-1.26(-1.25%)
Feb 08, 2023	102.01	102.28	100.79	101.09	215,132	-1.58(-1.54%)
Feb 07, 2023	101.52	102.99	100.88	102.67	1,644,142	+0.67(+0.65%)
Feb 06, 2023	103.07	103.25	101.56	102.00	243,769	-1.86(-1.79%)
Feb 03, 2023	103.24	104.68	103.18	103.87	323,226	-0.64(-0.61%)
Feb 02, 2023	102.48	104.87	102.48	104.50	689,452	+2.76(+2.71%)

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.