Indicators

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

107.79 -1.24 (-1.14%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	96.86	97.65	96.51	97.27	338,503	+0.98(+1.02%)
Jun 27, 2024	95.97	96.33	95.51	96.29	237,288	+0.51(+0.53%)
Jun 26, 2024	95.36	95.86	95.05	95.78	146,928	-0.10(-0.10%)
Jun 25, 2024	96.79	96.79	95.62	95.88	208,592	-1.15(-1.19%)
Jun 24, 2024	96.40	97.60	96.36	97.03	241,954	+0.85(+0.88%)
Jun 21, 2024	95.94	96.32	95.58	96.18	207,733	+0.20(+0.21%)
Jun 20, 2024	95.79	96.52	95.40	95.98	285,129	-0.09(-0.09%)
Jun 18, 2024	95.99	96.57	95.90	96.07	303,468	-0.02(-0.02%)
Jun 17, 2024	95.04	96.09	94.55	96.09	192,500	+0.81(+0.85%)
Jun 14, 2024	95.72	95.83	94.82	95.28	212,724	-1.36(-1.41%)
Jun 13, 2024	97.60	97.60	96.17	96.64	171,760	-1.08(-1.11%)
Jun 12, 2024	98.38	99.50	97.44	97.72	197,839	+1.42(+1.47%)
Jun 11, 2024	96.22	96.50	95.59	96.30	185,396	-0.52(-0.54%)
Jun 10, 2024	96.64	96.92	95.78	96.82	214,582	-0.71(-0.72%)
Jun 07, 2024	97.51	98.06	97.10	97.53	271,567	-1.06(-1.08%)
Jun 06, 2024	98.84	99.24	98.30	98.59	221,019	-0.60(-0.60%)
Jun 05, 2024	98.95	99.23	98.20	99.19	296,278	+0.87(+0.88%)
Jun 04, 2024	99.02	99.27	98.30	98.32	221,328	-1.43(-1.44%)

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.