Indicators

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

107.27 +0.76 (+0.71%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	102.06	102.06	100.47	101.13	245,697	-0.33(-0.33%)
May 27, 2021	100.89	101.81	100.86	101.47	281,445	+1.29(+1.29%)
May 26, 2021	98.41	100.28	98.41	100.17	219,908	+2.07(+2.11%)
May 25, 2021	100.12	100.74	98.09	98.10	237,246	-1.58(-1.58%)
May 24, 2021	99.76	100.11	98.96	99.68	846,769	+0.29(+0.30%)
May 21, 2021	99.46	100.17	98.94	99.38	486,796	+0.74(+0.75%)
May 20, 2021	98.69	98.89	97.45	98.64	356,205	-0.02(-0.02%)
May 19, 2021	97.83	98.77	96.68	98.66	283,059	-0.79(-0.79%)
May 18, 2021	100.91	101.07	99.34	99.45	318,852	-1.28(-1.27%)
May 17, 2021	99.75	100.86	99.16	100.73	538,264	+0.55(+0.55%)
May 14, 2021	99.04	100.29	98.59	100.18	379,903	+2.06(+2.10%)
May 13, 2021	95.96	98.60	95.66	98.12	653,455	+2.56(+2.67%)
May 12, 2021	98.10	98.81	95.34	95.56	476,682	-3.06(-3.10%)
May 11, 2021	97.67	98.95	97.26	98.62	424,941	-0.70(-0.71%)
May 10, 2021	101.15	101.78	99.33	99.33	299,377	-1.63(-1.62%)
May 07, 2021	99.96	101.08	99.31	100.96	324,070	+0.84(+0.83%)
May 06, 2021	99.39	100.18	98.32	100.12	374,026	+0.90(+0.91%)
May 05, 2021	99.63	99.65	98.36	99.22	728,090	+0.10(+0.11%)
May 04, 2021	98.74	99.19	97.65	99.12	444,053	+0.09(+0.10%)

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.