Indicators

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

112.23 +0.28 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	31.99	32.28	31.93	32.06	400,502	+0.22(+0.68%)
Jan 28, 2011	32.47	32.50	31.83	31.84	232,642	-0.62(-1.90%)
Jan 27, 2011	32.35	32.52	32.30	32.46	189,575	+0.09(+0.29%)
Jan 26, 2011	32.24	32.52	32.13	32.37	322,580	+0.25(+0.77%)
Jan 25, 2011	31.87	32.12	31.82	32.12	224,774	+0.09(+0.27%)
Jan 24, 2011	31.75	32.09	31.75	32.03	265,357	+0.29(+0.93%)
Jan 21, 2011	32.06	32.06	31.71	31.74	299,027	-0.11(-0.36%)
Jan 20, 2011	31.91	32.06	31.68	31.85	190,432	-0.13(-0.41%)
Jan 19, 2011	32.44	32.51	31.92	31.98	235,058	-0.49(-1.50%)
Jan 18, 2011	32.11	32.47	32.08	32.47	363,679	+0.31(+0.98%)
Jan 14, 2011	31.90	32.17	31.83	32.15	330,282	+0.25(+0.78%)
Jan 13, 2011	31.94	32.03	31.85	31.91	149,775	-0.05(-0.16%)
Jan 12, 2011	31.96	32.01	31.85	31.96	189,992	+0.25(+0.78%)
Jan 11, 2011	31.67	31.79	31.59	31.71	191,573	+0.15(+0.49%)
Jan 10, 2011	31.26	31.65	31.06	31.56	740,768	+0.15(+0.46%)
Jan 07, 2011	31.52	31.71	31.14	31.41	233,354	-0.08(-0.25%)
Jan 06, 2011	31.64	31.65	31.44	31.49	291,520	-0.07(-0.21%)
Jan 05, 2011	31.29	31.58	31.27	31.56	240,041	+0.21(+0.68%)
Jan 04, 2011	31.78	31.78	31.12	31.34	319,997	-0.32(-1.02%)

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.