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

Date Open High Low Close Volume Change (%)
Sep 30, 2020 57.93 58.96 57.54 57.96 235,492 +0.18(+0.30%)
Sep 29, 2020 58.35 58.35 57.11 57.78 243,472 -0.57(-0.97%)
Sep 28, 2020 57.34 58.61 57.34 58.35 232,404 +1.75(+3.10%)
Sep 25, 2020 55.82 56.80 55.82 56.60 266,556 +0.47(+0.83%)
Sep 24, 2020 55.90 57.11 55.21 56.13 294,943 +0.32(+0.58%)
Sep 23, 2020 57.39 58.14 55.76 55.81 274,286 -1.63(-2.83%)
Sep 22, 2020 57.48 57.94 56.89 57.44 286,152 +0.11(+0.19%)
Sep 21, 2020 58.53 58.63 56.69 57.33 254,119 -2.41(-4.03%)
Sep 18, 2020 60.16 60.61 59.06 59.73 257,616 -0.32(-0.53%)
Sep 17, 2020 59.65 60.32 59.33 60.06 263,724 -0.46(-0.76%)
Sep 16, 2020 60.27 61.27 60.04 60.52 307,487 +0.58(+0.97%)
Sep 15, 2020 60.38 60.67 59.81 59.94 207,025 -0.05(-0.08%)
Sep 14, 2020 59.28 60.07 59.08 59.98 211,430 +1.16(+1.97%)
Sep 11, 2020 59.49 59.49 58.45 58.83 279,473 -0.49(-0.83%)
Sep 10, 2020 60.34 60.63 59.30 59.32 274,850 -0.87(-1.44%)
Sep 09, 2020 60.29 60.43 59.61 60.19 281,144 +0.46(+0.77%)
Sep 08, 2020 60.60 60.77 59.72 59.73 300,819 -1.58(-2.57%)
Sep 04, 2020 61.88 62.20 60.28 61.31 733,380 +0.06(+0.09%)
Sep 03, 2020 62.32 62.96 60.94 61.25 394,518 -1.23(-1.98%)
Sep 02, 2020 62.10 62.62 61.64 62.49 307,642 +0.55(+0.89%)
Sep 01, 2020 60.94 61.94 60.69 61.94 329,427 +0.80(+1.31%)
Aug 31, 2020 62.12 62.12 61.12 61.13 313,066 -1.07(-1.73%)
Aug 28, 2020 62.15 62.23 61.62 62.21 242,550 +0.39(+0.63%)
Aug 27, 2020 61.62 62.34 61.35 61.82 636,129 +0.45(+0.73%)
Aug 26, 2020 62.06 62.21 61.30 61.37 638,741 -0.74(-1.20%)
Aug 25, 2020 62.52 62.58 61.55 62.12 263,817 -0.04(-0.07%)
Aug 24, 2020 61.20 62.17 60.70 62.16 233,372 +1.49(+2.46%)
Aug 21, 2020 60.98 61.12 60.31 60.67 255,070 -0.49(-0.81%)
Aug 20, 2020 61.09 61.61 61.01 61.16 254,123 -0.59(-0.96%)
Aug 19, 2020 61.94 62.45 61.62 61.76 253,703 +0.07(+0.11%)
Aug 18, 2020 62.66 62.66 61.56 61.69 248,141 -1.08(-1.72%)
Aug 17, 2020 63.02 63.02 62.27 62.76 200,054 -0.11(-0.17%)
Aug 14, 2020 62.23 63.27 61.96 62.87 225,786 +0.30(+0.48%)
Aug 13, 2020 62.90 63.29 62.40 62.57 564,019 -0.64(-1.01%)
Aug 12, 2020 63.85 64.00 62.69 63.21 479,258 +0.20(+0.31%)
Aug 11, 2020 63.81 64.49 62.74 63.01 492,720 +0.02(+0.04%)
Aug 10, 2020 62.08 63.43 62.08 62.99 589,717 +1.09(+1.77%)
Aug 07, 2020 60.36 61.93 60.09 61.90 210,507 +1.45(+2.40%)
Aug 06, 2020 60.79 60.92 60.22 60.45 554,829 -0.44(-0.73%)
Aug 05, 2020 59.93 60.91 59.81 60.89 1,268,306 +1.56(+2.64%)
Aug 04, 2020 58.58 59.33 58.50 59.32 323,848 +0.52(+0.89%)
Aug 03, 2020 58.54 58.91 58.00 58.80 260,305 +0.62(+1.06%)
Jul 31, 2020 58.59 58.62 57.07 58.18 266,529 -0.59(-1.01%)
Jul 30, 2020 58.53 58.91 57.99 58.78 471,786 -0.74(-1.24%)
Jul 29, 2020 58.35 59.54 58.35 59.51 421,882 +1.46(+2.51%)
Jul 28, 2020 58.17 58.66 58.02 58.06 321,560 -0.36(-0.61%)
Jul 27, 2020 58.14 58.43 57.62 58.42 648,434 +0.38(+0.66%)
Jul 24, 2020 58.66 58.95 57.96 58.03 371,995 -0.94(-1.60%)
Jul 23, 2020 58.36 59.39 58.36 58.98 591,010 +0.55(+0.94%)
Jul 22, 2020 58.20 58.84 58.10 58.42 305,687 -0.24(-0.40%)
Jul 21, 2020 57.59 58.87 57.55 58.66 502,301 +1.73(+3.05%)
Jul 20, 2020 57.50 57.56 56.70 56.93 508,050 -0.70(-1.22%)
Jul 17, 2020 58.03 58.40 57.48 57.63 368,600 -0.29(-0.50%)
Jul 16, 2020 57.77 58.35 57.32 57.92 397,366 -0.31(-0.53%)
Jul 15, 2020 57.16 58.55 57.16 58.22 465,853 +2.42(+4.33%)
Jul 14, 2020 54.78 55.80 54.49 55.80 362,760 +0.94(+1.71%)
Jul 13, 2020 55.77 56.41 54.80 54.87 465,085 -0.31(-0.56%)
Jul 10, 2020 53.75 55.22 53.67 55.17 739,322 +1.45(+2.70%)
Jul 09, 2020 55.34 55.38 53.24 53.72 610,655 -1.65(-2.99%)
Jul 08, 2020 55.14 55.74 54.28 55.38 328,319 +0.08(+0.15%)
Jul 07, 2020 55.94 56.13 55.10 55.29 323,247 -1.24(-2.19%)
Jul 06, 2020 57.15 57.43 56.04 56.53 396,485 +0.65(+1.16%)
Jul 02, 2020 56.81 57.43 55.75 55.88 488,283 +0.25(+0.45%)
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.