Indicators

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

99.56 +0.79 (+0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	95.16	95.63	92.76	92.90	325,049	-2.57(-2.69%)
Apr 28, 2022	94.47	95.81	92.84	95.47	306,673	+1.91(+2.04%)
Apr 27, 2022	94.03	94.75	93.14	93.56	462,358	-0.28(-0.30%)
Apr 26, 2022	95.71	95.88	93.81	93.84	407,869	-2.49(-2.59%)
Apr 25, 2022	95.49	96.50	94.02	96.33	823,867	-0.09(-0.09%)
Apr 22, 2022	98.17	98.39	96.31	96.42	237,567	-2.29(-2.32%)
Apr 21, 2022	100.78	101.16	98.39	98.71	467,719	-1.21(-1.21%)
Apr 20, 2022	99.91	100.58	99.90	99.92	186,223	+0.63(+0.63%)
Apr 19, 2022	97.56	99.61	97.56	99.29	376,985	+1.66(+1.70%)
Apr 18, 2022	97.67	98.14	97.20	97.63	354,427	-0.18(-0.19%)
Apr 14, 2022	98.23	98.80	97.72	97.82	217,348	-0.23(-0.24%)
Apr 13, 2022	96.68	98.33	96.68	98.05	195,435	+1.57(+1.63%)
Apr 12, 2022	96.54	97.89	96.11	96.48	518,385	+0.69(+0.72%)
Apr 11, 2022	95.84	97.40	95.68	95.79	2,021,048	-0.42(-0.43%)
Apr 08, 2022	96.57	97.20	95.99	96.21	1,719,347	-0.22(-0.23%)
Apr 07, 2022	96.85	96.88	95.32	96.43	490,519	-0.27(-0.28%)
Apr 06, 2022	97.16	97.39	96.15	96.70	2,114,921	-0.86(-0.88%)
Apr 05, 2022	99.90	100.55	97.34	97.56	4,776,679	-2.23(-2.23%)
Apr 04, 2022	100.38	100.38	98.77	99.79	1,027,724	-0.39(-0.39%)

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.