Indicators

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

98.00 -1.07 (-1.08%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	94.39	96.54		96.54	721,741	+1.64(+1.73%)
Jan 28, 2022	93.90	94.95	92.07	94.89	830,073	+1.07(+1.14%)
Jan 27, 2022	96.15	97.18	93.23	93.82	698,219	-1.70(-1.78%)
Jan 26, 2022	98.22	98.86	95.22	95.52	383,684	-1.63(-1.68%)
Jan 25, 2022	96.44	98.09	94.65	97.15	596,870	-0.62(-0.63%)
Jan 24, 2022	94.60	98.08	93.84	97.77	779,729	+2.10(+2.19%)
Jan 21, 2022	96.41	98.29	95.68	95.68	673,774	-1.21(-1.25%)
Jan 20, 2022	99.29	100.40	96.69	96.88	397,209	-2.14(-2.16%)
Jan 19, 2022	101.06	101.06	98.90	99.02	546,939	-1.67(-1.66%)
Jan 18, 2022	102.21	102.25	100.54	100.69	450,419	-2.21(-2.15%)
Jan 14, 2022				102.91	0	+0.55(+0.54%)
Jan 13, 2022	102.33	103.40	102.02	102.35	450,262	+0.50(+0.49%)
Jan 12, 2022	102.84	103.00	101.28	101.85	657,130	-0.60(-0.59%)
Jan 11, 2022	102.10	102.64	100.93	102.45	1,190,517	+0.57(+0.56%)
Jan 10, 2022	101.73	102.00	100.63	101.88	600,383	-0.32(-0.31%)
Jan 07, 2022	102.61	103.05	102.01	102.20	534,615	-0.29(-0.28%)
Jan 06, 2022	102.22	103.19	101.67	102.49	628,884	+0.62(+0.61%)
Jan 05, 2022	103.75	104.52	101.77	101.87	1,124,197	-1.75(-1.69%)
Jan 04, 2022	102.82	104.25	102.79	103.62	955,427	+1.15(+1.12%)

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.