Scarica l'app Stockscreener
117.07
0.98%
-1.16
Dopo l'orario di chiusura:
117.07
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Ishares S P Small Cap 600 Value Etf (IJS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $118.7 | $116.7 | $1.92 | 233,658.0 | -0.98% |
| 2025-12-11 | $118.4 | $116.9 | $1.44 | 131,007.0 | +0.98% |
| 2025-12-10 | $117.8 | $114.4 | $3.35 | 211,504.0 | +2.32% |
| 2025-12-09 | $115.2 | $113.7 | $1.43 | 262,660.0 | +0.51% |
| 2025-12-08 | $114.8 | $113.7 | $1.03 | 282,655.0 | -0.35% |
| 2025-12-05 | $115.2 | $114.2 | $1.00 | 138,652.0 | +0.01% |
| 2025-12-04 | $114.9 | $114.1 | $0.82 | 104,927.0 | -0.46% |
| 2025-12-03 | $114.9 | $113.4 | $1.48 | 135,773.0 | +1.42% |
| 2025-12-02 | $113.6 | $112.6 | $1.00 | 449,102.0 | +0.02% |
| 2025-12-01 | $113.7 | $112.3 | $1.34 | 272,420.0 | -0.20% |
| 2025-11-28 | $113.5 | $113.0 | $0.46 | 79,257.0 | +0.15% |
| 2025-11-26 | $114.4 | $112.4 | $1.94 | 193,158.0 | +0.61% |
| 2025-11-25 | $112.9 | $110.2 | $2.68 | 342,699.0 | +2.71% |
| 2025-11-24 | $109.8 | $108.0 | $1.79 | 434,985.0 | +1.30% |
| 2025-11-21 | $108.8 | $105.2 | $3.52 | 390,875.0 | +3.25% |
| 2025-11-20 | $108.7 | $104.6 | $4.05 | 192,258.0 | -2.24% |
| 2025-11-19 | $108.3 | $106.7 | $1.64 | 124,508.0 | -0.25% |
| 2025-11-18 | $108.2 | $106.4 | $1.76 | 215,398.0 | -0.24% |
| 2025-11-17 | $110.4 | $107.3 | $3.06 | 127,610.0 | -2.30% |
| 2025-11-14 | $110.6 | $108.5 | $2.12 | 185,572.0 | +0.05% |
| 2025-11-13 | $112.5 | $109.7 | $2.80 | 158,195.0 | -2.13% |
| 2025-11-12 | $113.6 | $112.5 | $1.13 | 109,786.0 | +0.13% |
Ishares S P Small Cap 600 Value Etf Stock (IJS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares S P Small Cap 600 Value Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IJS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares S P Small Cap 600 Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares S P Small Cap 600 Value Etf Storia dei prezzi delle azioni (IJS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $118.7 | $112.3 | $6.31 | 2,456,016.0 | +3.27% |
| 2025-11 | $114.4 | $104.6 | $9.75 | 4,323,332.0 | +2.87% |
| 2025-10 | $114.0 | $105.9 | $8.13 | 4,751,619.0 | -0.35% |
| 2025-09 | $112.7 | $107.6 | $5.09 | 3,594,843.0 | +0.95% |
| 2025-08 | $110.4 | $97.90 | $12.46 | 6,446,564.0 | +8.62% |
| 2025-07 | $105.6 | $98.80 | $6.83 | 5,048,743.0 | +1.38% |
| 2025-06 | $100.5 | $94.17 | $6.38 | 6,163,508.0 | +3.92% |
| 2025-05 | $99.46 | $91.20 | $8.25 | 5,939,208.0 | +4.27% |
| 2025-04 | $99.25 | $82.10 | $17.15 | 12,427,870.0 | -5.81% |
| 2025-03 | $105.1 | $95.73 | $9.41 | 8,367,370.0 | -6.73% |
| 2025-02 | $111.2 | $103.2 | $7.96 | 4,636,896.0 | -5.40% |
| 2025-01 | $112.9 | $104.8 | $8.07 | 10,381,200.0 | +1.71% |
Ishares S P Small Cap 600 Value Etf Storia dei prezzi delle azioni (IJS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $117.9 | $107.0 | $10.99 | 5,332,282.0 | -7.66% |
| 2024-11 | $119.3 | $105.9 | $13.41 | 6,295,155.0 | +10.77% |
| 2024-10 | $109.7 | $103.8 | $5.88 | 3,906,675.0 | -1.76% |
| 2024-09 | $109.8 | $99.47 | $10.31 | 4,860,748.0 | +0.39% |
| 2024-08 | $109.6 | $96.43 | $13.14 | 6,450,068.0 | -1.38% |
| 2024-07 | $111.0 | $95.58 | $15.47 | 6,655,210.0 | +11.79% |
| 2024-06 | $101.3 | $94.55 | $6.74 | 4,744,281.0 | -3.18% |
| 2024-05 | $103.2 | $96.14 | $7.05 | 4,887,498.0 | +4.56% |
| 2024-04 | $102.9 | $93.89 | $9.02 | 6,337,268.0 | -6.50% |
| 2024-03 | $103.3 | $97.35 | $5.92 | 5,587,892.0 | +3.01% |
| 2024-02 | $101.5 | $95.35 | $6.11 | 8,680,815.0 | +2.37% |
| 2024-01 | $103.9 | $95.13 | $8.81 | 19,156,295.0 | -5.45% |
Ishares S P Small Cap 600 Value Etf Storia dei prezzi delle azioni (IJS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $105.1 | $90.43 | $14.67 | 15,999,902.0 | +13.10% |
| 2023-11 | $92.61 | $82.75 | $9.86 | 9,304,532.0 | +9.07% |
| 2023-10 | $89.27 | $81.81 | $7.45 | 13,110,878.0 | -6.36% |
| 2023-09 | $97.33 | $87.62 | $9.71 | 6,185,589.0 | -6.84% |
| 2023-08 | $100.5 | $92.54 | $8.00 | 8,419,472.0 | -5.01% |
| 2023-07 | $101.0 | $91.91 | $9.08 | 6,791,032.0 | +6.03% |
| 2023-06 | $95.95 | $87.46 | $8.49 | 5,533,042.0 | +8.04% |
| 2023-05 | $92.42 | $86.92 | $5.50 | 6,762,856.0 | -3.66% |
| 2023-04 | $94.39 | $88.42 | $5.97 | 5,471,720.0 | -2.39% |
| 2023-03 | $102.7 | $87.41 | $15.24 | 17,236,746.0 | -6.83% |
| 2023-02 | $106.9 | $99.24 | $7.69 | 10,571,783.0 | -1.73% |
| 2023-01 | $102.2 | $90.69 | $11.54 | 9,502,976.0 | +11.95% |
0.33%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):