Indicators

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

100.46 +1.40 (+1.41%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	93.30	94.21	92.97	93.93	1,803,165	+0.77(+0.82%)
Jul 28, 2022	92.34	93.26	91.45	93.16	469,874	+1.14(+1.24%)
Jul 27, 2022	90.66	92.37	90.43	92.02	414,826	+1.91(+2.11%)
Jul 26, 2022	90.21	90.66	89.94	90.12	616,574	-0.47(-0.52%)
Jul 25, 2022	90.07	90.84	89.69	90.58	936,837	+0.81(+0.90%)
Jul 22, 2022	90.48	90.91	89.01	89.78	2,838,388	-0.41(-0.45%)
Jul 21, 2022	89.76	90.20	88.49	90.18	14,818,226	-0.39(-0.43%)
Jul 20, 2022	89.55	90.70	89.26	90.57	484,728	+0.96(+1.07%)
Jul 19, 2022	87.59	89.83	87.43	89.61	376,781	+2.91(+3.35%)
Jul 18, 2022	87.50	88.03	86.45	86.70	271,656	+0.13(+0.15%)
Jul 15, 2022	85.93	86.76	84.96	86.58	544,473	+1.75(+2.06%)
Jul 14, 2022	84.44	84.91	83.59	84.83	394,111	-0.85(-0.99%)
Jul 13, 2022	85.01	85.98	84.57	85.67	472,006	-0.34(-0.40%)
Jul 12, 2022	85.68	86.89	85.61	86.01	884,894	+0.11(+0.12%)
Jul 11, 2022	86.43	86.83	85.66	85.91	471,813	-1.02(-1.17%)
Jul 08, 2022	87.11	87.62	86.32	86.93	726,278	-0.26(-0.30%)
Jul 07, 2022	86.52	87.56	86.52	87.19	608,976	+1.36(+1.59%)
Jul 06, 2022	86.84	87.11	84.88	85.83	6,536,664	-1.20(-1.37%)
Jul 05, 2022	86.12	87.03	84.59	87.02	624,519	-0.48(-0.54%)

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.