Indicators

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

107.27 +0.76 (+0.71%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	99.32	100.12	98.45	98.92	463,364	+0.77(+0.79%)
Feb 28, 2024	98.07	98.95	97.66	98.14	214,652	-0.69(-0.70%)
Feb 27, 2024	98.58	99.05	98.47	98.84	320,472	+1.04(+1.06%)
Feb 26, 2024	97.91	98.59	97.43	97.80	399,428	-0.32(-0.32%)
Feb 23, 2024	97.98	98.80	97.43	98.11	512,846	+0.18(+0.18%)
Feb 22, 2024	97.98	98.20	97.51	97.94	246,772	-0.04(-0.04%)
Feb 21, 2024	97.94	98.24	97.33	97.98	248,859	-0.49(-0.49%)
Feb 20, 2024	98.19	98.98	97.98	98.46	363,202	-0.87(-0.88%)
Feb 16, 2024	99.15	100.38	98.86	99.33	469,951	-1.08(-1.08%)
Feb 15, 2024	98.44	100.60	98.44	100.42	456,826	+2.78(+2.84%)
Feb 14, 2024	97.15	97.95	96.21	97.64	218,395	+1.79(+1.87%)
Feb 13, 2024	96.73	97.19	95.03	95.84	346,033	-3.93(-3.94%)
Feb 12, 2024	97.75	100.14	97.75	99.77	354,657	+2.15(+2.20%)
Feb 09, 2024	96.83	97.68	96.10	97.62	449,459	+0.92(+0.95%)
Feb 08, 2024	95.39	96.76	94.95	96.70	535,111	+1.29(+1.35%)
Feb 07, 2024	96.45	96.45	95.10	95.41	427,552	-0.74(-0.77%)
Feb 06, 2024	95.18	96.40	94.98	96.15	609,645	+0.82(+0.86%)
Feb 05, 2024	96.05	96.05	94.54	95.33	477,523	-1.73(-1.78%)
Feb 02, 2024	96.60	97.67	95.92	97.05	916,202	-0.68(-0.70%)

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.