Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	99.96	100.71	99.14	99.23	318,728	-0.93(-0.93%)
Mar 30, 2022	101.62	102.06	99.79	100.16	2,274,593	-1.70(-1.67%)
Mar 29, 2022	100.26	102.03	100.10	101.86	531,496	+2.20(+2.21%)
Mar 28, 2022	100.16	100.16	98.81	99.66	2,671,197	-0.59(-0.59%)
Mar 25, 2022	99.37	100.27	99.15	100.25	4,779,963	+1.19(+1.20%)
Mar 24, 2022	99.00	99.13	98.28	99.06	235,961	+0.64(+0.65%)
Mar 23, 2022	99.77	99.92	98.36	98.42	1,201,792	-1.63(-1.63%)
Mar 22, 2022	100.11	101.26	99.57	100.05	1,886,206	+0.30(+0.30%)
Mar 21, 2022	100.22	101.10	99.22	99.75	1,515,543	-0.26(-0.26%)
Mar 18, 2022	99.44	100.18	98.83	100.02	1,863,432	+0.08(+0.08%)
Mar 17, 2022	98.62	100.09	98.23	99.94	379,823	+0.96(+0.97%)
Mar 16, 2022	97.62	99.06	96.97	98.98	299,924	+2.06(+2.12%)
Mar 15, 2022	96.48	97.11	95.84	96.92	1,244,379	+0.60(+0.62%)
Mar 14, 2022	97.55	97.72	95.83	96.32	292,350	-0.87(-0.89%)
Mar 11, 2022	98.58	99.02	97.16	97.19	211,138	-1.01(-1.03%)
Mar 10, 2022	96.99	98.23	96.83	98.21	221,989	+0.14(+0.14%)
Mar 09, 2022	97.90	98.59	97.73	98.07	434,307	+1.60(+1.66%)
Mar 08, 2022	96.30	98.59	96.03	96.47	535,943	+0.26(+0.27%)
Mar 07, 2022	98.42	98.62	96.09	96.21	405,756	-1.90(-1.94%)
Mar 04, 2022	98.29	98.47	97.09	98.11	289,859	-1.07(-1.08%)
Mar 03, 2022	99.68	99.78	98.29	99.18	637,230	-0.16(-0.17%)
Mar 02, 2022	97.45	99.84	97.45	99.35	352,000	+2.45(+2.52%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us