Indicators

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

99.45 +0.68 (+0.69%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	93.29	94.19	92.96	93.91	1,803,520	+0.77(+0.82%)
Jul 28, 2022	92.32	93.24	91.43	93.14	469,966	+1.14(+1.24%)
Jul 27, 2022	90.64	92.36	90.41	92.00	414,908	+1.91(+2.11%)
Jul 26, 2022	90.20	90.64	89.92	90.10	616,696	-0.47(-0.52%)
Jul 25, 2022	90.05	90.83	89.67	90.56	937,022	+0.81(+0.90%)
Jul 22, 2022	90.46	90.89	88.99	89.76	2,838,948	-0.41(-0.45%)
Jul 21, 2022	89.74	90.18	88.47	90.17	14,821,150	-0.39(-0.43%)
Jul 20, 2022	89.53	90.68	89.24	90.55	484,823	+0.96(+1.07%)
Jul 19, 2022	87.57	89.81	87.42	89.59	376,855	+2.91(+3.35%)
Jul 18, 2022	87.48	88.01	86.43	86.69	271,710	+0.13(+0.15%)
Jul 15, 2022	85.91	86.74	84.95	86.56	544,581	+1.75(+2.06%)
Jul 14, 2022	84.42	84.89	83.58	84.81	394,189	-0.85(-0.99%)
Jul 13, 2022	85.00	85.97	84.56	85.66	472,099	-0.34(-0.40%)
Jul 12, 2022	85.67	86.87	85.59	86.00	885,068	+0.11(+0.12%)
Jul 11, 2022	86.41	86.81	85.65	85.89	471,906	-1.02(-1.17%)
Jul 08, 2022	87.09	87.60	86.30	86.91	726,422	-0.26(-0.30%)
Jul 07, 2022	86.50	87.54	86.50	87.17	609,097	+1.36(+1.59%)
Jul 06, 2022	86.82	87.09	84.86	85.81	6,537,954	-1.20(-1.37%)
Jul 05, 2022	86.10	87.02	84.58	87.01	624,642	-0.48(-0.54%)

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.