Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 28, 2023 97.94 98.95 97.87 98.04 232,229 +0.10(+0.10%)
Feb 27, 2023 98.66 99.10 97.70 97.94 256,256 +0.13(+0.13%)
Feb 24, 2023 97.48 97.90 96.86 97.81 352,975 -1.07(-1.09%)
Feb 23, 2023 98.85 99.26 97.49 98.88 283,539 +0.67(+0.69%)
Feb 22, 2023 97.94 98.99 97.84 98.21 2,962,381 +0.48(+0.49%)
Feb 21, 2023 99.76 100.00 97.68 97.73 294,712 -3.28(-3.25%)
Feb 17, 2023 100.40 101.09 100.06 101.01 207,864 +0.16(+0.15%)
Feb 16, 2023 100.23 101.72 99.92 100.86 286,402 -0.64(-0.63%)
Feb 15, 2023 99.62 101.52 99.45 101.49 345,331 +1.05(+1.04%)
Feb 14, 2023 100.12 101.24 99.45 100.45 553,642 -0.37(-0.37%)
Feb 13, 2023 99.56 100.85 99.08 100.82 193,303 +1.35(+1.35%)
Feb 10, 2023 98.98 99.61 98.54 99.47 244,250 +0.13(+0.13%)
Feb 09, 2023 101.57 101.98 99.09 99.34 313,724 -1.26(-1.25%)
Feb 08, 2023 101.52 101.78 100.30 100.60 216,175 -1.57(-1.54%)
Feb 07, 2023 101.03 102.50 100.39 102.17 1,652,115 +0.66(+0.65%)
Feb 06, 2023 102.57 102.75 101.07 101.51 244,951 -1.85(-1.79%)
Feb 03, 2023 102.74 104.17 102.68 103.36 324,794 -0.63(-0.61%)
Feb 02, 2023 101.99 104.36 101.99 104.00 692,796 +2.74(+2.71%)
Feb 01, 2023 99.51 102.07 98.95 101.26 1,174,693 +1.49(+1.50%)
Jan 31, 2023 97.30 99.77 97.30 99.76 4,131,874 +2.80(+2.89%)
Jan 30, 2023 97.13 98.06 96.92 96.96 377,397 -1.09(-1.11%)
Jan 27, 2023 97.13 98.45 97.13 98.06 198,490 +0.66(+0.68%)
Jan 26, 2023 97.31 97.88 96.22 97.39 177,889 +0.66(+0.69%)
Jan 25, 2023 95.55 96.78 94.99 96.73 244,343 +0.45(+0.47%)
Jan 24, 2023 96.28 96.80 95.89 96.28 288,082 -0.49(-0.50%)
Jan 23, 2023 95.79 97.14 95.55 96.77 268,909 +1.19(+1.25%)
Jan 20, 2023 94.23 95.61 93.62 95.58 410,368 +1.56(+1.66%)
Jan 19, 2023 94.09 94.47 93.20 94.01 351,004 -0.74(-0.78%)
Jan 18, 2023 96.53 97.29 94.65 94.76 215,499 -1.42(-1.48%)
Jan 17, 2023 96.30 96.69 95.93 96.18 296,950 -0.30(-0.31%)
Jan 13, 2023 95.22 96.57 95.14 96.48 382,813 +0.52(+0.54%)
Jan 12, 2023 95.19 96.13 94.48 95.97 273,103 +1.35(+1.42%)
Jan 11, 2023 93.74 94.67 93.66 94.62 427,401 +1.29(+1.38%)
Jan 10, 2023 91.90 93.46 91.70 93.33 251,948 +1.29(+1.40%)
Jan 09, 2023 92.77 93.20 91.96 92.04 198,347 -0.03(-0.03%)
Jan 06, 2023 90.81 92.27 90.41 92.07 243,696 +2.05(+2.28%)
Jan 05, 2023 90.29 90.52 89.15 90.02 306,428 -0.73(-0.81%)
Jan 04, 2023 89.84 91.35 89.84 90.75 400,452 +1.60(+1.80%)
Jan 03, 2023 89.88 90.75 88.51 89.15 292,138 +0.04(+0.04%)
Dec 30, 2022 88.65 89.26 88.38 89.12 390,390 -0.31(-0.35%)
Dec 29, 2022 87.78 89.57 87.74 89.43 429,382 +2.25(+2.59%)
Dec 28, 2022 89.00 89.29 87.17 87.17 484,550 -1.82(-2.04%)
Dec 27, 2022 88.97 89.32 88.39 88.99 217,601 +0.03(+0.03%)
Dec 23, 2022 88.25 89.02 87.85 88.96 275,032 +0.68(+0.77%)
Dec 22, 2022 88.55 88.71 86.78 88.28 371,016 -0.98(-1.09%)
Dec 21, 2022 88.69 89.84 88.69 89.25 324,409 +1.28(+1.45%)
Dec 20, 2022 87.57 88.52 87.23 87.97 328,853 +0.24(+0.28%)
Dec 19, 2022 88.66 88.96 87.49 87.73 464,688 -0.92(-1.03%)
Dec 16, 2022 88.43 89.05 87.98 88.65 406,293 -0.92(-1.02%)
Dec 15, 2022 90.56 90.87 89.33 89.56 398,230 -2.02(-2.21%)
Dec 14, 2022 92.18 92.97 91.06 91.58 646,383 -0.61(-0.67%)
Dec 13, 2022 94.23 94.97 91.97 92.20 603,055 +0.11(+0.12%)
Dec 12, 2022 91.21 92.17 90.74 92.08 282,338 +1.06(+1.17%)
Dec 09, 2022 91.58 92.07 91.02 91.02 272,693 -1.06(-1.15%)
Dec 08, 2022 92.11 92.97 91.73 92.08 248,285 +0.50(+0.54%)
Dec 07, 2022 92.07 92.69 91.56 91.59 671,295 -0.57(-0.62%)
Dec 06, 2022 92.80 93.10 91.65 92.16 831,146 -0.64(-0.69%)
Dec 05, 2022 94.70 94.70 92.53 92.80 262,365 -2.56(-2.68%)
Dec 02, 2022 93.87 95.75 93.87 95.36 281,464 +0.36(+0.38%)
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.