Indicators

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

97.19 +0.50 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	96.90	97.83	96.70	97.19	238,645	+0.50(+0.52%)
Apr 25, 2024	96.75	96.89	95.77	96.69	204,369	-1.02(-1.04%)
Apr 24, 2024	97.70	97.97	97.02	97.71	241,595	-0.42(-0.43%)
Apr 23, 2024	96.35	98.54	96.18	98.13	431,086	+1.70(+1.76%)
Apr 22, 2024	96.08	97.00	95.61	96.43	241,566	+0.82(+0.86%)
Apr 19, 2024	94.19	95.81	94.19	95.61	454,901	+1.10(+1.16%)
Apr 18, 2024	94.43	95.54	94.07	94.51	394,093	+0.39(+0.41%)
Apr 17, 2024	95.20	95.53	94.09	94.12	328,052	-0.54(-0.57%)
Apr 16, 2024	94.68	95.18	93.89	94.66	397,873	-0.54(-0.57%)
Apr 15, 2024	96.65	97.19	94.82	95.20	254,443	-0.97(-1.01%)
Apr 12, 2024	97.20	97.51	95.81	96.17	263,731	-1.66(-1.70%)
Apr 11, 2024	97.92	98.21	96.78	97.83	211,347	+0.46(+0.47%)
Apr 10, 2024	98.59	98.64	96.78	97.37	323,024	-3.57(-3.54%)
Apr 09, 2024	100.29	100.96	100.03	100.94	172,387	+0.90(+0.90%)
Apr 08, 2024	99.73	100.37	99.57	100.04	140,340	+0.90(+0.91%)
Apr 05, 2024	98.78	99.52	98.52	99.14	238,550	+0.13(+0.13%)
Apr 04, 2024	100.73	101.30	98.78	99.01	203,542	-0.85(-0.85%)
Apr 03, 2024	99.17	100.13	99.12	99.86	445,323	+0.37(+0.37%)
Apr 02, 2024	100.27	100.33	99.04	99.49	343,689	-1.87(-1.84%)

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.