Indicators

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

101.20 -0.67 (-0.66%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	91.73	92.54	89.89	91.08	1,119,513	-0.64(-0.70%)
Feb 25, 2021	94.40	94.84	91.56	91.71	557,785	-2.38(-2.53%)
Feb 24, 2021	91.50	94.24	91.50	94.09	684,753	+2.71(+2.97%)
Feb 23, 2021	90.90	91.89	89.87	91.38	1,184,695	+0.15(+0.17%)
Feb 22, 2021	89.15	91.75	89.15	91.23	758,951	+1.75(+1.96%)
Feb 19, 2021	88.47	89.72	88.36	89.48	273,887	+1.61(+1.83%)
Feb 18, 2021	88.54	88.80	87.56	87.87	475,907	-1.18(-1.32%)
Feb 17, 2021	88.74	89.29	88.13	89.05	455,454	-0.20(-0.22%)
Feb 16, 2021	89.70	89.83	88.79	89.25	807,852	+0.23(+0.26%)
Feb 12, 2021	88.55	89.17	88.17	89.02	443,622	+0.27(+0.30%)
Feb 11, 2021	89.01	89.62	87.33	88.75	241,886	+0.05(+0.05%)
Feb 10, 2021	89.09	89.49	88.13	88.71	247,537	+0.06(+0.06%)
Feb 09, 2021	88.16	89.11	87.45	88.65	278,657	+0.30(+0.34%)
Feb 08, 2021	86.87	88.35	86.81	88.35	337,255	+2.24(+2.60%)
Feb 05, 2021	86.30	86.51	85.31	86.11	803,586	+0.67(+0.78%)
Feb 04, 2021	84.18	85.55	84.18	85.44	1,451,109	+1.58(+1.88%)
Feb 03, 2021	83.58	83.93	82.74	83.86	1,542,028	+0.59(+0.71%)
Feb 02, 2021	83.75	83.96	82.63	83.27	371,175	-0.03(-0.03%)

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.