Skip to main content

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

109.03 +1.80 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 98.46 99.21 98.46 99.18 339,476 +0.85(+0.86%)
Jul 28, 2023 98.34 98.88 97.94 98.33 425,294 +0.81(+0.83%)
Jul 27, 2023 99.22 99.34 97.20 97.52 474,664 -1.17(-1.19%)
Jul 26, 2023 97.65 98.93 97.51 98.69 501,238 +1.15(+1.18%)
Jul 25, 2023 97.45 98.19 97.34 97.54 629,474 -0.29(-0.29%)
Jul 24, 2023 97.00 98.06 96.98 97.83 423,000 +0.84(+0.86%)
Jul 21, 2023 98.18 98.18 96.87 96.99 259,747 -0.54(-0.55%)
Jul 20, 2023 98.19 98.29 97.05 97.53 509,487 -0.71(-0.72%)
Jul 19, 2023 97.56 98.26 97.24 98.24 402,380 +1.05(+1.08%)
Jul 18, 2023 95.78 97.49 95.77 97.19 406,094 +1.42(+1.48%)
Jul 17, 2023 95.12 96.16 94.85 95.77 238,029 +0.56(+0.59%)
Jul 14, 2023 96.03 96.03 94.44 95.21 441,585 -0.94(-0.98%)
Jul 13, 2023 95.96 96.25 95.39 96.16 284,803 +0.38(+0.40%)
Jul 12, 2023 96.09 96.45 95.58 95.77 260,233 +1.01(+1.07%)
Jul 11, 2023 93.98 94.85 93.83 94.76 179,693 +1.06(+1.13%)
Jul 10, 2023 92.37 93.90 92.16 93.70 163,369 +1.14(+1.23%)
Jul 07, 2023 91.46 93.35 91.46 92.55 227,920 +1.09(+1.19%)
Jul 06, 2023 91.79 91.79 90.41 91.46 229,547 -1.43(-1.54%)
Jul 05, 2023 93.75 93.75 92.73 92.89 297,551 -1.30(-1.38%)
Jul 03, 2023 93.47 94.47 93.27 94.19 211,679 +0.65(+0.69%)
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 +5.49(+6.27%)
May 08, 2023 88.44 88.59 87.20 87.58 354,714 -0.42(-0.48%)
May 05, 2023 87.43 88.28 87.24 88.00 266,427 +2.10(+2.44%)
May 04, 2023 86.66 86.74 85.13 85.91 677,106 -1.26(-1.45%)
May 03, 2023 87.51 88.88 87.14 87.17 310,095 -0.10(-0.11%)
May 02, 2023 88.75 88.75 86.02 87.27 455,885 -1.93(-2.16%)
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.