Indicators

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

95.28 -1.36 (-1.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	94.72	95.19	92.33	92.47	326,561	-2.56(-2.69%)
Apr 28, 2022	94.03	95.36	92.41	95.03	308,100	+1.90(+2.04%)
Apr 27, 2022	93.59	94.31	92.71	93.13	464,509	-0.28(-0.30%)
Apr 26, 2022	95.27	95.43	93.38	93.41	409,766	-2.48(-2.59%)
Apr 25, 2022	95.05	96.05	93.58	95.89	827,699	-0.09(-0.09%)
Apr 22, 2022	97.72	97.93	95.87	95.97	238,672	-2.28(-2.32%)
Apr 21, 2022	100.31	100.69	97.93	98.25	469,894	-1.21(-1.21%)
Apr 20, 2022	99.45	100.11	99.44	99.46	187,089	+0.63(+0.63%)
Apr 19, 2022	97.11	99.15	97.11	98.83	378,738	+1.65(+1.70%)
Apr 18, 2022	97.22	97.69	96.75	97.18	356,075	-0.18(-0.19%)
Apr 14, 2022	97.78	98.35	97.27	97.36	218,359	-0.23(-0.24%)
Apr 13, 2022	96.23	97.87	96.23	97.59	196,344	+1.56(+1.63%)
Apr 12, 2022	96.09	97.44	95.67	96.03	520,796	+0.68(+0.72%)
Apr 11, 2022	95.39	96.95	95.24	95.35	2,030,448	-0.41(-0.43%)
Apr 08, 2022	96.13	96.75	95.54	95.76	1,727,344	-0.22(-0.23%)
Apr 07, 2022	96.40	96.43	94.88	95.98	492,801	-0.27(-0.28%)
Apr 06, 2022	96.71	96.94	95.70	96.25	2,124,758	-0.86(-0.88%)
Apr 05, 2022	99.44	100.08	96.89	97.11	4,798,896	-2.22(-2.23%)
Apr 04, 2022	99.92	99.92	98.31	99.33	1,032,504	-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.