Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	97.76	100.24	97.76	100.23	4,112,745	+2.81(+2.89%)
Jan 30, 2023	97.58	98.52	97.37	97.41	375,650	-1.10(-1.11%)
Jan 27, 2023	97.58	98.90	97.58	98.51	197,571	+0.67(+0.68%)
Jan 26, 2023	97.77	98.33	96.67	97.84	177,065	+0.67(+0.69%)
Jan 25, 2023	95.99	97.23	95.43	97.18	243,212	+0.45(+0.47%)
Jan 24, 2023	96.73	97.25	96.33	96.73	286,749	-0.49(-0.50%)
Jan 23, 2023	96.24	97.59	95.99	97.22	267,664	+1.20(+1.25%)
Jan 20, 2023	94.67	96.05	94.06	96.02	408,468	+1.57(+1.66%)
Jan 19, 2023	94.53	94.90	93.64	94.45	349,484	-0.75(-0.78%)
Jan 18, 2023	96.98	97.75	95.09	95.20	214,501	-1.43(-1.48%)
Jan 17, 2023	96.75	97.14	96.37	96.63	295,575	-0.30(-0.31%)
Jan 13, 2023	95.66	97.02	95.58	96.93	381,041	+0.52(+0.54%)
Jan 12, 2023	95.63	96.58	94.92	96.41	271,839	+1.35(+1.42%)
Jan 11, 2023	94.18	95.11	94.10	95.06	425,422	+1.29(+1.38%)
Jan 10, 2023	92.32	93.89	92.13	93.77	250,782	+1.29(+1.40%)
Jan 09, 2023	93.20	93.64	92.38	92.47	197,428	-0.03(-0.03%)
Jan 06, 2023	91.24	92.70	90.83	92.50	242,567	+2.06(+2.28%)
Jan 05, 2023	90.71	90.94	89.57	90.44	305,010	-0.74(-0.81%)
Jan 04, 2023	90.26	91.78	90.26	91.18	398,598	+1.61(+1.80%)

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.