Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	89.80	89.89	88.50	88.71	319,566	-0.37(-0.41%)
Sep 28, 2023	88.06	89.53	87.95	89.08	360,844	+1.09(+1.24%)
Sep 27, 2023	87.75	88.55	87.28	87.98	449,473	+0.85(+0.97%)
Sep 26, 2023	88.03	88.60	87.12	87.14	314,695	-1.58(-1.78%)
Sep 25, 2023	87.97	88.86	88.48	88.71	231,004	+0.32(+0.36%)
Sep 22, 2023	89.09	89.43	88.40	88.40	502,844	-0.51(-0.58%)
Sep 21, 2023	89.54	89.80	88.89	88.91	305,869	-1.29(-1.42%)
Sep 20, 2023	91.38	91.98	90.20	90.20	227,136	-0.74(-0.82%)
Sep 19, 2023	91.01	91.64	90.65	90.94	225,493	+0.07(+0.08%)
Sep 18, 2023	91.64	91.64	90.87	90.87	210,992	-0.78(-0.85%)
Sep 15, 2023	92.09	92.17	90.99	91.65	498,973	-0.75(-0.81%)
Sep 14, 2023	91.38	92.40	91.38	92.40	291,631	+1.88(+2.07%)
Sep 13, 2023	91.23	91.38	90.30	90.52	225,168	-0.56(-0.62%)
Sep 12, 2023	91.06	91.68	90.97	91.09	224,118	-0.18(-0.19%)
Sep 11, 2023	91.75	92.06	91.21	91.26	267,158	+0.01(+0.01%)
Sep 08, 2023	91.64	91.65	90.83	91.25	306,653	-0.33(-0.36%)
Sep 07, 2023	91.83	92.10	91.20	91.58	290,777	-0.67(-0.73%)
Sep 06, 2023	92.77	93.31	91.77	92.25	305,700	-0.36(-0.38%)
Sep 05, 2023	95.12	95.12	92.61	92.61	267,871	-3.14(-3.28%)

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.