Indicators

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

95.28 -1.36 (-1.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	101.88	102.77	101.88	102.26	387,715	+0.39(+0.38%)
Mar 27, 2024	99.74	101.88	99.74	101.88	332,652	+2.89(+2.92%)
Mar 26, 2024	99.73	99.95	98.90	98.99	166,124	-0.22(-0.22%)
Mar 25, 2024	99.42	100.14	99.13	99.21	198,439	+0.08(+0.08%)
Mar 22, 2024	100.76	100.96	99.13	99.13	210,113	-1.59(-1.58%)
Mar 21, 2024	100.08	101.06	99.94	100.72	271,066	+1.08(+1.08%)
Mar 20, 2024	97.52	100.20	97.20	99.64	302,013	+1.85(+1.90%)
Mar 19, 2024	96.84	98.00	96.84	97.79	184,892	+0.52(+0.53%)
Mar 18, 2024	97.91	98.05	97.04	97.27	226,927	-0.52(-0.53%)
Mar 15, 2024	96.72	98.10	96.72	97.79	295,746	+0.55(+0.56%)
Mar 14, 2024	98.78	98.88	96.53	97.24	270,484	-1.81(-1.83%)
Mar 13, 2024	98.85	99.83	98.74	99.06	300,677	+0.07(+0.07%)
Mar 12, 2024	99.36	99.59	98.43	98.99	222,928	-0.56(-0.56%)
Mar 11, 2024	99.37	100.02	99.03	99.54	325,295	-0.22(-0.22%)
Mar 08, 2024	100.27	101.08	99.41	99.76	402,066	+0.27(+0.27%)
Mar 07, 2024	99.26	100.08	99.22	99.49	391,653	+0.81(+0.82%)
Mar 06, 2024	99.22	99.25	98.14	98.68	273,014	+0.07(+0.07%)
Mar 05, 2024	97.95	99.35	97.89	98.61	281,538	+0.06(+0.06%)
Mar 04, 2024	99.18	99.54	98.37	98.55	349,749	-0.68(-0.69%)

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.