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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	112.97	113.15	111.60	112.03	246,846	-0.89(-0.79%)
Nov 14, 2024	114.47	114.88	112.51	112.92	332,872	-1.25(-1.09%)
Nov 13, 2024	115.83	116.30	114.02	114.17	221,495	-0.90(-0.78%)
Nov 12, 2024	116.51	117.05	114.78	115.07	246,522	-2.02(-1.73%)
Nov 11, 2024	116.46	117.72	116.32	117.09	401,730	+1.81(+1.57%)
Nov 08, 2024	114.84	115.69	114.62	115.28	629,698	+0.54(+0.47%)
Nov 07, 2024	115.29	115.98	114.33	114.74	426,793	-0.79(-0.68%)
Nov 06, 2024	113.34	115.76	113.34	115.53	504,623	+6.72(+6.18%)
Nov 05, 2024	106.69	108.84	106.69	108.81	291,513	+2.09(+1.96%)
Nov 04, 2024	106.04	107.52	105.87	106.72	381,653	+0.62(+0.58%)
Nov 01, 2024	106.54	107.16	105.91	106.10	532,350	+0.33(+0.31%)
Oct 31, 2024	107.39	107.67	105.77	105.77	194,771	-1.80(-1.67%)
Oct 30, 2024	106.87	108.93	106.87	107.57	169,339	+0.33(+0.31%)
Oct 29, 2024	106.87	107.40	106.63	107.24	143,833	-0.33(-0.31%)
Oct 28, 2024	106.46	107.82	106.46	107.57	137,156	+1.78(+1.68%)
Oct 25, 2024	107.00	107.17	105.54	105.79	109,401	-0.45(-0.42%)
Oct 24, 2024	106.26	106.52	105.59	106.24	129,940	+0.25(+0.24%)
Oct 23, 2024	106.17	106.54	105.08	105.99	148,032	-0.71(-0.67%)
Oct 22, 2024	106.69	106.93	106.20	106.70	148,983	-0.45(-0.42%)
Oct 21, 2024	109.30	109.30	107.05	107.15	139,154	-2.28(-2.08%)
Oct 18, 2024	109.58	109.67	109.15	109.43	189,563	+0.00(+0.00%)
Oct 17, 2024	109.57	109.57	108.65	109.43	101,798	-0.13(-0.12%)
Oct 16, 2024	108.61	109.73	108.60	109.56	166,146	+1.75(+1.62%)
Oct 15, 2024	107.26	109.17	107.12	107.81	505,104	+0.55(+0.51%)
Oct 14, 2024	106.61	107.38	106.02	107.26	137,546	+0.64(+0.60%)
Oct 11, 2024	104.90	106.71	104.90	106.62	167,902	+1.87(+1.79%)
Oct 10, 2024	104.54	104.75	103.85	104.75	127,859	-0.58(-0.55%)
Oct 09, 2024	104.81	106.06	104.56	105.33	142,399	+0.48(+0.46%)
Oct 08, 2024	105.07	105.31	104.53	104.85	176,259	-0.18(-0.17%)
Oct 07, 2024	105.74	105.74	104.32	105.03	128,707	-1.12(-1.06%)
Oct 04, 2024	105.91	106.65	105.40	106.15	165,235	+1.56(+1.49%)
Oct 03, 2024	104.70	104.96	104.07	104.59	180,206	-0.82(-0.78%)
Oct 02, 2024	105.59	106.39	105.20	105.41	190,294	-0.51(-0.48%)
Oct 01, 2024	107.42	107.42	105.34	105.92	208,027	-1.74(-1.62%)
Sep 30, 2024	107.01	107.84	106.64	107.66	189,640	+0.39(+0.36%)
Sep 27, 2024	107.46	108.48	106.93	107.27	266,311	+0.76(+0.71%)
Sep 26, 2024	106.74	107.34	106.31	106.51	91,938	+0.99(+0.94%)
Sep 25, 2024	107.10	107.10	105.46	105.52	125,756	-1.54(-1.43%)
Sep 24, 2024	107.61	107.72	106.85	107.06	184,020	-0.03(-0.03%)
Sep 23, 2024	107.69	107.78	106.73	107.08	205,449	-0.14(-0.13%)
Sep 20, 2024	107.92	108.02	107.12	107.22	199,591	-1.23(-1.14%)
Sep 19, 2024	109.09	109.09	107.56	108.46	274,124	+1.79(+1.68%)
Sep 18, 2024	106.64	109.20	106.04	106.67	392,593	+0.10(+0.09%)
Sep 17, 2024	106.53	107.76	106.32	106.57	380,213	+0.79(+0.74%)
Sep 16, 2024	105.46	105.93	104.95	105.78	247,767	+0.64(+0.61%)
Sep 13, 2024	103.43	105.14	103.43	105.14	210,848	+2.80(+2.73%)
Sep 12, 2024	101.68	102.89	100.97	102.35	185,500	+1.14(+1.13%)
Sep 11, 2024	100.84	101.30	98.95	101.21	189,171	-0.04(-0.04%)
Sep 10, 2024	101.78	101.78	100.11	101.25	212,344	-0.26(-0.25%)
Sep 09, 2024	102.08	102.26	101.18	101.50	361,044	-0.52(-0.51%)
Sep 06, 2024	103.97	104.34	101.72	102.02	224,604	-1.75(-1.69%)
Sep 05, 2024	104.59	104.86	103.44	103.77	362,630	-0.30(-0.29%)
Sep 04, 2024	103.94	105.11	103.74	104.07	172,132	-0.23(-0.22%)

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.