Indicators

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

101.87 -0.14 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	95.18	95.65	92.77	92.92	324,985	-2.57(-2.69%)
Apr 28, 2022	94.49	95.83	92.86	95.49	306,613	+1.91(+2.04%)
Apr 27, 2022	94.04	94.77	93.16	93.58	462,267	-0.28(-0.30%)
Apr 26, 2022	95.73	95.90	93.83	93.86	407,788	-2.49(-2.59%)
Apr 25, 2022	95.51	96.52	94.03	96.35	823,705	-0.09(-0.09%)
Apr 22, 2022	98.19	98.41	96.33	96.44	237,520	-2.29(-2.32%)
Apr 21, 2022	100.80	101.18	98.41	98.73	467,627	-1.21(-1.21%)
Apr 20, 2022	99.93	100.60	99.92	99.94	186,186	+0.63(+0.63%)
Apr 19, 2022	97.58	99.63	97.58	99.31	376,910	+1.66(+1.70%)
Apr 18, 2022	97.69	98.16	97.21	97.65	354,357	-0.18(-0.19%)
Apr 14, 2022	98.25	98.82	97.74	97.83	217,305	-0.23(-0.24%)
Apr 13, 2022	96.70	98.35	96.70	98.07	195,397	+1.57(+1.63%)
Apr 12, 2022	96.56	97.91	96.13	96.50	518,283	+0.69(+0.72%)
Apr 11, 2022	95.86	97.42	95.70	95.81	2,020,649	-0.42(-0.43%)
Apr 08, 2022	96.59	97.21	96.01	96.23	1,719,007	-0.22(-0.23%)
Apr 07, 2022	96.87	96.89	95.34	96.45	490,423	-0.27(-0.28%)
Apr 06, 2022	97.18	97.41	96.17	96.72	2,114,503	-0.86(-0.88%)
Apr 05, 2022	99.92	100.57	97.36	97.58	4,775,736	-2.23(-2.23%)
Apr 04, 2022	100.40	100.40	98.78	99.81	1,027,521	-0.39(-0.39%)

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.