S&P Small-Cap 600 Value Ishares ETF (NY: IJS )

88.29 -1.23 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 89.33 89.61 87.31 88.29 6,354,448 -1.23(-1.37%)
Jul 05, 2022 88.59 89.53 87.02 89.52 607,110 -0.49(-0.54%)
Jul 01, 2022 88.73 90.29 88.02 90.01 883,147 +0.98(+1.10%)
Jun 30, 2022 87.98 89.82 87.56 89.03 776,279 -0.19(-0.21%)
Jun 29, 2022 90.24 90.30 88.49 89.22 533,069 -0.97(-1.08%)
Jun 28, 2022 91.91 92.82 90.13 90.19 800,520 -1.24(-1.36%)
Jun 27, 2022 91.04 92.03 90.60 91.43 1,480,224 +0.72(+0.79%)
Jun 24, 2022 88.56 90.87 88.45 90.71 5,974,327 +2.79(+3.17%)
Jun 23, 2022 88.07 88.31 86.72 87.92 570,394 +0.07(+0.08%)
Jun 22, 2022 86.79 88.41 86.79 87.85 798,154 -0.09(-0.10%)
Jun 21, 2022 87.92 88.99 87.21 87.94 748,467 +1.17(+1.35%)
Jun 17, 2022 86.64 87.76 85.86 86.77 573,475 +0.57(+0.66%)
Jun 16, 2022 88.79 89.11 85.75 86.20 619,145 -4.43(-4.89%)
Jun 15, 2022 90.55 91.66 89.47 90.63 546,123 +0.85(+0.95%)
Jun 14, 2022 90.51 90.95 89.06 89.78 1,083,600 -0.45(-0.50%)
Jun 13, 2022 92.22 92.58 89.84 90.23 744,944 -4.12(-4.37%)
Jun 10, 2022 95.37 97.00 93.90 94.35 576,110 -2.33(-2.41%)
Jun 09, 2022 98.14 98.19 96.65 96.68 376,443 -2.04(-2.07%)
Jun 08, 2022 99.99 99.99 98.32 98.72 267,864 -1.59(-1.59%)
Jun 07, 2022 98.69 100.41 98.49 100.31 385,850 +0.92(+0.93%)
Jun 06, 2022 99.43 99.71 98.65 99.39 398,928 +0.82(+0.83%)
Jun 03, 2022 98.77 98.96 98.11 98.57 446,314 -0.91(-0.91%)
Jun 02, 2022 97.87 99.48 97.68 99.48 808,316 +1.64(+1.68%)
Jun 01, 2022 98.61 98.73 96.50 97.84 799,538 -0.24(-0.24%)
May 31, 2022 98.61 98.78 97.54 98.08 559,939 -0.92(-0.93%)
May 27, 2022 97.56 99.03 97.55 99.00 589,891 +1.76(+1.81%)
May 26, 2022 96.16 97.77 96.03 97.24 512,096 +1.78(+1.86%)
May 25, 2022 93.50 95.99 93.41 95.46 571,110 +1.70(+1.81%)
May 24, 2022 93.65 93.92 91.68 93.76 855,210 -0.65(-0.69%)
May 23, 2022 94.21 95.08 93.27 94.41 634,686 +1.10(+1.18%)
May 20, 2022 94.82 95.10 91.51 93.31 790,649 -0.69(-0.73%)
May 19, 2022 93.92 95.18 93.31 94.00 3,170,868 -0.78(-0.82%)
May 18, 2022 96.33 96.83 94.31 94.78 11,375,926 -2.24(-2.31%)
May 17, 2022 95.64 97.15 95.40 97.02 452,779 +2.82(+2.99%)
May 16, 2022 93.95 94.90 93.49 94.20 397,090 +0.06(+0.06%)
May 13, 2022 93.17 94.74 93.17 94.14 326,279 +1.83(+1.98%)
May 12, 2022 90.99 92.56 90.51 92.31 562,579 +0.93(+1.02%)
May 11, 2022 92.64 94.50 91.24 91.38 917,927 -1.10(-1.19%)
May 10, 2022 94.27 94.55 90.91 92.48 601,296 -0.84(-0.90%)
May 09, 2022 94.45 94.99 92.91 93.32 773,345 -2.36(-2.47%)
May 06, 2022 96.24 96.83 94.72 95.68 600,532 -0.86(-0.89%)
May 05, 2022 98.83 98.83 95.52 96.54 410,623 -3.14(-3.15%)
May 04, 2022 97.60 99.91 96.51 99.68 668,952 +2.31(+2.37%)
May 03, 2022 96.44 97.79 96.04 97.37 426,336 +0.97(+1.01%)
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.