Indicators

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

97.29 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	102.08	102.08	100.49	101.15	245,645	-0.33(-0.33%)
May 27, 2021	100.91	101.83	100.88	101.49	281,386	+1.29(+1.29%)
May 26, 2021	98.44	100.30	98.44	100.19	219,862	+2.07(+2.11%)
May 25, 2021	100.15	100.76	98.11	98.12	237,196	-1.58(-1.58%)
May 24, 2021	99.79	100.13	98.98	99.70	846,591	+0.29(+0.30%)
May 21, 2021	99.48	100.19	98.96	99.41	486,693	+0.74(+0.75%)
May 20, 2021	98.71	98.91	97.47	98.66	356,130	-0.02(-0.02%)
May 19, 2021	97.85	98.80	96.70	98.68	282,999	-0.79(-0.79%)
May 18, 2021	100.94	101.09	99.36	99.47	318,785	-1.28(-1.27%)
May 17, 2021	99.77	100.88	99.18	100.75	538,150	+0.55(+0.55%)
May 14, 2021	99.06	100.31	98.61	100.20	379,823	+2.06(+2.10%)
May 13, 2021	95.98	98.63	95.68	98.14	653,318	+2.56(+2.67%)
May 12, 2021	98.12	98.83	95.36	95.58	476,582	-3.06(-3.10%)
May 11, 2021	97.69	98.97	97.28	98.64	424,851	-0.70(-0.71%)
May 10, 2021	101.17	101.80	99.35	99.35	299,314	-1.64(-1.62%)
May 07, 2021	99.98	101.10	99.33	100.98	324,002	+0.84(+0.84%)
May 06, 2021	99.41	100.20	98.34	100.15	373,947	+0.90(+0.91%)
May 05, 2021	99.65	99.67	98.38	99.24	727,937	+0.10(+0.11%)
May 04, 2021	98.76	99.21	97.68	99.14	443,960	+0.10(+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.