Skip to main content

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

96.07 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 83.83 84.19 81.38 81.80 443,450 -0.99(-1.20%)
Jan 28, 2021 84.79 85.83 82.42 82.80 683,309 -1.84(-2.17%)
Jan 27, 2021 84.28 85.29 83.62 84.63 482,057 -0.09(-0.10%)
Jan 26, 2021 85.19 85.49 83.81 84.72 293,430 +0.07(+0.08%)
Jan 25, 2021 84.42 86.24 83.57 84.65 1,147,294 +0.01(+0.01%)
Jan 22, 2021 82.70 84.66 82.18 84.64 295,704 +1.08(+1.29%)
Jan 21, 2021 84.82 85.02 83.37 83.56 467,654 -1.10(-1.30%)
Jan 20, 2021 84.63 85.12 84.07 84.66 446,882 +0.27(+0.31%)
Jan 19, 2021 84.84 84.87 83.70 84.40 572,817 +0.48(+0.58%)
Jan 15, 2021 84.28 84.51 83.04 83.91 494,353 -1.47(-1.72%)
Jan 14, 2021 83.93 85.70 83.93 85.38 474,247 +1.98(+2.37%)
Jan 13, 2021 84.06 84.23 83.04 83.40 373,609 -0.79(-0.93%)
Jan 12, 2021 82.69 84.21 82.62 84.19 412,026 +1.75(+2.12%)
Jan 11, 2021 81.03 82.44 80.87 82.44 334,546 +0.42(+0.51%)
Jan 08, 2021 83.18 83.18 80.89 82.02 459,925 -0.81(-0.98%)
Jan 07, 2021 82.51 83.05 82.15 82.83 668,526 +0.62(+0.75%)
Jan 06, 2021 78.65 83.10 78.65 82.22 1,322,663 +4.31(+5.53%)
Jan 05, 2021 76.04 78.56 76.04 77.91 979,217 +1.81(+2.38%)
Jan 04, 2021 77.72 77.86 75.17 76.10 3,802,098 -0.89(-1.16%)
Dec 31, 2020 76.99 76.99 76.99 175,072 +0.18(+0.23%)
Dec 30, 2020 76.23 77.17 76.23 76.81 175,072 +0.84(+1.11%)
Dec 29, 2020 77.37 77.40 75.55 75.97 354,137 -1.20(-1.56%)
Dec 28, 2020 77.25 77.92 76.89 77.17 247,918 +0.59(+0.77%)
Dec 24, 2020 76.79 76.94 76.06 76.58 106,875 +0.01(+0.01%)
Dec 23, 2020 75.58 76.73 75.58 76.58 490,316 +1.36(+1.81%)
Dec 22, 2020 75.37 75.45 74.82 75.21 332,903 -0.06(-0.08%)
Dec 21, 2020 74.62 75.40 74.14 75.27 377,088 -0.66(-0.87%)
Dec 18, 2020 76.92 77.08 75.68 75.93 224,735 -0.90(-1.17%)
Dec 17, 2020 76.60 76.83 75.94 76.83 265,895 +0.51(+0.67%)
Dec 16, 2020 76.98 76.98 76.05 76.32 258,638 -0.52(-0.68%)
Dec 15, 2020 75.35 76.84 75.03 76.84 283,419 +2.11(+2.83%)
Dec 14, 2020 76.34 76.44 74.73 74.73 289,253 -0.70(-0.93%)
Dec 11, 2020 75.78 76.13 74.80 75.43 202,874 -0.91(-1.19%)
Dec 10, 2020 75.38 76.43 75.19 76.34 184,929 +0.32(+0.42%)
Dec 09, 2020 76.46 76.94 75.38 76.02 396,814 +0.09(+0.12%)
Dec 08, 2020 74.71 75.94 74.49 75.92 262,848 +0.67(+0.89%)
Dec 07, 2020 75.69 75.69 74.87 75.25 290,581 -0.55(-0.72%)
Dec 04, 2020 74.21 75.84 74.21 75.80 459,291 +2.09(+2.84%)
Dec 03, 2020 73.42 74.31 73.28 73.71 303,219 +0.49(+0.67%)
Dec 02, 2020 72.48 73.44 71.96 73.21 262,156 +0.55(+0.76%)
Dec 01, 2020 72.74 73.31 72.11 72.66 720,415 +1.04(+1.45%)
Nov 30, 2020 73.43 73.59 71.43 71.62 378,806 -2.18(-2.95%)
Nov 27, 2020 74.11 74.33 73.17 73.80 156,089 -0.36(-0.49%)
Nov 25, 2020 74.59 74.59 73.46 74.16 424,863 -0.81(-1.09%)
Nov 24, 2020 73.77 75.41 73.67 74.97 698,831 +2.34(+3.22%)
Nov 23, 2020 71.37 73.07 71.37 72.64 1,105,967 +1.99(+2.81%)
Nov 20, 2020 70.49 70.78 70.16 70.65 213,857 -0.17(-0.24%)
Nov 19, 2020 70.31 70.96 69.66 70.82 582,177 +0.38(+0.54%)
Nov 18, 2020 71.73 72.18 70.44 70.44 671,095 -0.89(-1.25%)
Nov 17, 2020 70.29 71.57 69.43 71.33 1,428,287 +0.51(+0.72%)
Nov 16, 2020 70.16 70.92 69.66 70.82 852,139 +2.29(+3.34%)
Nov 13, 2020 67.08 68.81 67.08 68.53 279,651 +2.06(+3.11%)
Nov 12, 2020 67.26 67.30 65.78 66.46 338,478 -1.47(-2.16%)
Nov 11, 2020 69.26 69.26 67.32 67.93 719,507 -0.86(-1.25%)
Nov 10, 2020 67.41 69.19 67.09 68.79 640,677 +2.01(+3.01%)
Nov 09, 2020 66.16 68.79 66.16 66.78 722,449 +4.07(+6.49%)
Nov 06, 2020 63.72 63.80 62.64 62.71 167,495 -0.82(-1.30%)
Nov 05, 2020 62.33 63.82 62.31 63.54 231,104 +1.85(+2.99%)
Nov 04, 2020 62.27 62.59 61.08 61.69 341,022 -1.34(-2.12%)
Nov 03, 2020 62.44 63.34 62.44 63.03 664,063 +1.63(+2.65%)
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.