Skip to main content

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

96.09 +0.81 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 80.74 82.12 80.21 80.25 510,391 -0.63(-0.78%)
Sep 29, 2022 81.70 81.70 79.90 80.88 361,633 -1.78(-2.15%)
Sep 28, 2022 80.99 83.15 80.72 82.66 354,675 +2.16(+2.68%)
Sep 27, 2022 81.43 81.96 79.94 80.50 603,074 -0.07(-0.08%)
Sep 26, 2022 81.40 82.77 80.40 80.57 649,442 -1.27(-1.56%)
Sep 23, 2022 82.87 82.87 80.84 81.84 593,437 -2.09(-2.49%)
Sep 22, 2022 85.40 85.64 83.70 83.93 916,317 -1.64(-1.91%)
Sep 21, 2022 87.19 87.90 85.57 85.57 252,562 -1.08(-1.25%)
Sep 20, 2022 87.12 87.12 85.94 86.65 285,987 -1.11(-1.27%)
Sep 19, 2022 85.89 87.89 85.89 87.77 404,837 +1.06(+1.23%)
Sep 16, 2022 86.20 86.77 85.56 86.70 300,709 -0.50(-0.58%)
Sep 15, 2022 87.33 88.39 86.92 87.20 243,859 -0.68(-0.77%)
Sep 14, 2022 88.10 88.14 86.89 87.88 414,278 -0.04(-0.04%)
Sep 13, 2022 89.50 89.85 87.57 87.92 339,657 -3.55(-3.88%)
Sep 12, 2022 90.87 91.64 90.77 91.47 602,040 +1.27(+1.40%)
Sep 09, 2022 89.23 90.35 89.21 90.20 330,224 +1.76(+1.99%)
Sep 08, 2022 87.83 88.51 87.07 88.44 580,291 +0.08(+0.09%)
Sep 07, 2022 86.61 88.49 86.44 88.37 512,605 +1.61(+1.85%)
Sep 06, 2022 88.41 88.46 86.26 86.76 5,166,300 -1.33(-1.50%)
Sep 02, 2022 89.56 89.85 87.70 88.08 324,317 -0.45(-0.50%)
Sep 01, 2022 88.85 89.27 87.72 88.53 945,712 -1.05(-1.18%)
Aug 31, 2022 90.58 90.71 89.58 89.58 266,588 -1.02(-1.12%)
Aug 30, 2022 92.23 92.23 90.30 90.60 498,257 -1.42(-1.55%)
Aug 29, 2022 92.05 92.74 91.80 92.02 311,392 -0.83(-0.90%)
Aug 26, 2022 95.77 95.77 92.77 92.85 594,086 -2.86(-2.99%)
Aug 25, 2022 94.24 95.84 93.93 95.72 5,271,134 +1.81(+1.93%)
Aug 24, 2022 93.56 94.15 93.16 93.91 175,017 +0.20(+0.22%)
Aug 23, 2022 94.06 94.64 93.60 93.71 169,970 -0.07(-0.07%)
Aug 22, 2022 94.81 94.81 93.54 93.77 407,049 -2.06(-2.15%)
Aug 19, 2022 96.62 96.71 95.50 95.83 155,878 -1.67(-1.72%)
Aug 18, 2022 96.95 97.66 96.68 97.51 613,416 +0.69(+0.71%)
Aug 17, 2022 97.11 97.46 96.31 96.82 256,337 -1.20(-1.22%)
Aug 16, 2022 97.16 98.49 97.13 98.02 331,213 +0.54(+0.56%)
Aug 15, 2022 96.39 97.50 96.08 97.48 298,404 +0.32(+0.33%)
Aug 12, 2022 95.87 97.19 95.72 97.16 321,226 +1.59(+1.66%)
Aug 11, 2022 95.42 96.43 95.42 95.57 361,714 +0.76(+0.81%)
Aug 10, 2022 94.41 95.02 94.12 94.81 370,116 +1.82(+1.96%)
Aug 09, 2022 93.68 93.78 92.54 92.99 249,806 -0.78(-0.84%)
Aug 08, 2022 93.37 94.51 93.37 93.77 426,550 +0.80(+0.86%)
Aug 05, 2022 91.69 93.03 91.69 92.97 394,452 +0.48(+0.52%)
Aug 04, 2022 93.39 93.43 92.40 92.49 538,183 -0.93(-0.99%)
Aug 03, 2022 93.30 93.72 92.70 93.42 332,884 +0.64(+0.69%)
Aug 02, 2022 93.53 93.93 92.77 92.78 579,635 -1.09(-1.16%)
Aug 01, 2022 92.83 94.38 92.21 93.87 1,363,459 +0.40(+0.42%)
Jul 29, 2022 92.85 93.75 92.53 93.47 1,811,909 +0.76(+0.82%)
Jul 28, 2022 91.90 92.81 91.01 92.71 472,152 +1.13(+1.24%)
Jul 27, 2022 90.22 91.93 89.99 91.58 416,838 +1.90(+2.11%)
Jul 26, 2022 89.78 90.22 89.51 89.68 619,564 -0.46(-0.52%)
Jul 25, 2022 89.63 90.41 89.26 90.15 941,380 +0.80(+0.90%)
Jul 22, 2022 90.04 90.47 88.58 89.34 2,852,152 -0.41(-0.45%)
Jul 21, 2022 89.32 89.76 88.07 89.75 14,890,087 -0.39(-0.43%)
Jul 20, 2022 89.12 90.26 88.83 90.14 487,078 +0.96(+1.07%)
Jul 19, 2022 87.17 89.39 87.01 89.18 378,608 +2.89(+3.35%)
Jul 18, 2022 87.08 87.60 86.03 86.29 272,974 +0.13(+0.15%)
Jul 15, 2022 85.51 86.34 84.55 86.16 547,114 +1.74(+2.06%)
Jul 14, 2022 84.03 84.50 83.19 84.42 396,022 -0.84(-0.99%)
Jul 13, 2022 84.60 85.57 84.17 85.26 474,295 -0.34(-0.40%)
Jul 12, 2022 85.27 86.47 85.19 85.60 889,185 +0.11(+0.12%)
Jul 11, 2022 86.01 86.41 85.25 85.49 474,101 -1.02(-1.17%)
Jul 08, 2022 86.69 87.19 85.90 86.51 729,800 -0.26(-0.30%)
Jul 07, 2022 86.10 87.14 86.10 86.77 611,930 +1.35(+1.59%)
Jul 06, 2022 86.42 86.69 84.47 85.41 6,568,363 -1.19(-1.37%)
Jul 05, 2022 85.70 86.61 84.19 86.60 627,547 -0.47(-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.