Skip to main content

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

92.69 +3.98 (+4.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 90.00 92.74 89.84 92.69 327,656 +3.98(+4.49%)
Jun 01, 2023 88.14 89.08 87.46 88.71 356,708 +0.70(+0.80%)
May 31, 2023 88.79 89.40 87.36 88.01 254,212 -1.21(-1.36%)
May 30, 2023 89.90 90.15 88.91 89.22 215,966 -0.32(-0.36%)
May 26, 2023 88.63 89.71 88.45 89.54 348,793 +0.94(+1.06%)
May 25, 2023 89.06 89.23 87.70 88.60 331,348 -0.68(-0.76%)
May 24, 2023 90.16 90.32 88.93 89.28 230,594 -1.18(-1.30%)
May 23, 2023 90.23 91.96 90.16 90.46 345,662 +0.03(+0.03%)
May 22, 2023 90.13 90.90 89.54 90.43 263,674 +0.62(+0.69%)
May 19, 2023 91.39 91.54 89.31 89.81 370,693 -0.99(-1.09%)
May 18, 2023 89.68 91.00 89.50 90.80 246,378 +0.81(+0.90%)
May 17, 2023 88.22 90.13 87.85 89.99 278,696 +2.40(+2.74%)
May 16, 2023 88.44 88.53 87.57 87.59 169,993 -1.40(-1.57%)
May 15, 2023 88.39 89.45 88.16 88.99 255,270 +0.96(+1.09%)
May 12, 2023 88.59 88.81 87.50 88.03 398,088 -0.30(-0.34%)
May 11, 2023 88.25 88.53 87.79 88.33 312,739 -0.57(-0.64%)
May 10, 2023 90.15 90.15 87.98 88.90 293,759 +0.00(+0.00%)
May 09, 2023 88.87 89.37 88.20 88.90 238,689 -0.53(-0.59%)
May 08, 2023 90.30 90.45 89.04 89.43 347,390 -0.43(-0.48%)
May 05, 2023 89.27 90.14 89.08 89.86 260,926 +2.14(+2.44%)
May 04, 2023 88.49 88.57 86.92 87.72 663,125 -1.29(-1.45%)
May 03, 2023 89.36 90.75 88.98 89.01 303,692 -0.10(-0.11%)
May 02, 2023 90.62 90.62 87.83 89.11 446,472 -1.97(-2.16%)
May 01, 2023 91.29 92.42 90.85 91.08 233,647 -0.27(-0.30%)
Apr 28, 2023 90.11 91.65 90.11 91.35 337,647 +1.17(+1.30%)
Apr 27, 2023 89.04 90.27 88.71 90.18 344,279 +1.52(+1.71%)
Apr 26, 2023 89.30 89.75 88.42 88.66 263,609 -0.79(-0.88%)
Apr 25, 2023 91.19 91.19 89.45 89.45 274,074 -2.53(-2.75%)
Apr 24, 2023 91.85 92.51 91.55 91.98 189,601 +0.07(+0.08%)
Apr 21, 2023 92.24 92.49 91.25 91.91 215,799 -0.25(-0.27%)
Apr 20, 2023 92.11 92.77 91.67 92.16 168,246 -0.67(-0.72%)
Apr 19, 2023 91.96 92.99 91.66 92.83 292,255 +0.52(+0.56%)
Apr 18, 2023 93.12 93.19 91.82 92.31 251,091 -0.54(-0.58%)
Apr 17, 2023 92.21 92.85 91.88 92.85 255,460 +0.75(+0.81%)
Apr 14, 2023 93.07 93.69 91.49 92.10 294,114 -0.76(-0.82%)
Apr 13, 2023 92.67 93.15 92.10 92.86 241,912 +0.57(+0.62%)
Apr 12, 2023 93.96 94.01 92.16 92.29 258,711 -0.98(-1.05%)
Apr 11, 2023 92.61 93.78 92.52 93.27 198,432 +0.95(+1.03%)
Apr 10, 2023 90.86 92.49 90.86 92.32 328,240 +1.11(+1.22%)
Apr 06, 2023 91.16 91.52 90.64 91.21 264,925 +0.06(+0.07%)
Apr 05, 2023 91.45 91.50 90.64 91.15 375,281 -0.73(-0.79%)
Apr 04, 2023 93.93 93.98 91.24 91.88 309,025 -1.71(-1.83%)
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.