Skip to main content

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

109.08 +1.85 (+1.72%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 94.38 94.38 93.38 93.54 309,200 +0.04(+0.04%)
Jun 29, 2023 92.20 93.63 92.19 93.50 185,514 +1.57(+1.71%)
Jun 28, 2023 91.77 91.97 91.13 91.93 291,167 +0.02(+0.02%)
Jun 27, 2023 90.52 92.26 90.05 91.91 145,370 +1.73(+1.92%)
Jun 26, 2023 89.49 90.85 89.49 90.17 153,081 +0.76(+0.85%)
Jun 23, 2023 89.90 90.66 89.14 89.42 305,815 -1.47(-1.61%)
Jun 22, 2023 91.72 91.90 90.50 90.88 202,007 -1.17(-1.27%)
Jun 21, 2023 91.74 92.61 91.30 92.05 216,631 -0.10(-0.11%)
Jun 20, 2023 92.23 92.45 91.68 92.15 416,721 -0.41(-0.45%)
Jun 16, 2023 93.51 93.63 91.98 92.56 236,354 -0.51(-0.55%)
Jun 15, 2023 91.75 93.08 91.75 93.08 240,149 +0.96(+1.05%)
Jun 14, 2023 93.68 94.15 91.69 92.11 333,752 -1.34(-1.43%)
Jun 13, 2023 92.96 94.27 92.51 93.45 236,399 +0.91(+0.99%)
Jun 12, 2023 92.53 93.17 91.96 92.54 220,807 +0.19(+0.20%)
Jun 09, 2023 93.31 93.31 92.14 92.35 241,936 -0.90(-0.96%)
Jun 08, 2023 93.75 93.95 92.50 93.24 181,393 -0.76(-0.81%)
Jun 07, 2023 92.33 94.33 92.22 94.00 537,189 +2.32(+2.53%)
Jun 06, 2023 88.63 91.93 88.63 91.69 337,983 +2.83(+3.19%)
Jun 05, 2023 89.54 90.18 87.97 88.85 236,444 -1.94(-2.14%)
Jun 02, 2023 88.16 90.84 88.00 90.79 334,498 +3.90(+4.49%)
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.