iShares S&P Small-Cap 600 Value ETF (IJS) Historical Stock Data

83.10 ↓1.83 (-2.15%)
As of Market Close on September 29th, 2022.

Historical Data

In the past 30 trading days, IJS is down -0.31% a day on average. There have been 10 days where iShares S&P Small-Cap 600 Value ETF closed green and 20 days where IJS closed red.

DateOpenCloseChangeLowHighVolume
2022-09-2983.9483.10↓$0.84 (-1.00%)82.0983.94350.99K
2022-09-2883.2184.93↑$1.72 (2.07%)82.9385.43345.21K
2022-09-2783.6682.71↓$0.95 (-1.14%)82.1384.21586.98K
2022-09-2683.6382.78↓$0.85 (-1.02%)82.6285.05632.06K
2022-09-2385.6684.60↓$1.06 (-1.24%)83.5685.66574.11K
2022-09-2288.2786.76↓$1.51 (-1.71%)86.5288.52886.48K
2022-09-2190.1388.45↓$1.68 (-1.86%)88.4590.86244.29K
2022-09-2090.0589.57↓$0.48 (-0.53%)88.8390.05276.67K
2022-09-1988.7890.72↑$1.94 (2.19%)88.7890.85391.65K
2022-09-1689.1089.62↑$0.52 (0.58%)88.4589.69290.92K
2022-09-1590.2790.14↓$0.13 (-0.14%)89.8591.37235.90K
2022-09-1491.0790.84↓$0.23 (-0.25%)89.8291.11400.79K
2022-09-1392.5190.88↓$1.63 (-1.76%)90.5392.87328.60K
2022-09-1293.9394.55↑$0.62 (0.66%)93.8794.71582.43K
2022-09-0992.2393.24↑$1.01 (1.10%)92.2193.39319.47K
2022-09-0890.7991.42↑$0.63 (0.69%)90.1191.49561.39K
2022-09-0789.5391.34↑$1.81 (2.02%)89.3691.47495.91K
2022-09-0292.5891.05↓$1.53 (-1.65%)90.6592.87313.76K
2022-09-0191.8491.51↓$0.33 (-0.36%)90.6792.140.91M
2022-08-3193.6392.60↓$1.03 (-1.10%)92.6093.74257.90K
2022-08-3095.3493.65↓$1.69 (-1.77%)93.3495.34482.03K
2022-08-2995.1595.12↓$0.03 (-0.03%)94.9095.86301.25K
2022-08-2698.9995.98↓$3.01 (-3.04%)95.8998.99574.74K
2022-08-2597.4198.94↑$1.53 (1.57%)97.0999.075.10M
2022-08-2496.7197.07↑$0.36 (0.37%)96.2997.29169.32K
2022-08-2397.2396.86↓$0.37 (-0.38%)96.7997.83164.44K
2022-08-2298.0096.93↓$1.07 (-1.09%)96.6998.00393.79K
2022-08-1999.8799.06↓$0.81 (-0.81%)98.7199.97150.79K
2022-08-18100.21100.79↑$0.58 (0.58%)99.93100.95593.43K
2022-08-17100.38100.08↓$0.30 (-0.30%)99.55100.74247.52K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$IJS we’re fucked tomorrow boys

0 Like Report
bredjohnson

$IJS breaking out of this wedge sooner than later

0 Like Report