Indicators

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

113.77 +1.08 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	28.54	28.74	28.54	28.64	276,119	+0.02(+0.05%)
Oct 28, 2010	28.81	28.85	28.48	28.62	240,703	-0.00(-0.01%)
Oct 27, 2010	28.49	28.63	28.35	28.63	263,400	-0.15(-0.54%)
Oct 25, 2010	28.85	29.08	28.76	28.78	250,540	+0.10(+0.34%)
Oct 22, 2010	28.71	28.71	28.54	28.68	225,475	+0.08(+0.29%)
Oct 21, 2010	28.76	28.92	28.38	28.60	529,389	-0.04(-0.14%)
Oct 20, 2010	28.42	28.76	28.38	28.64	339,036	+0.35(+1.25%)
Oct 19, 2010	28.37	28.70	28.13	28.29	423,868	-0.36(-1.24%)
Oct 18, 2010	28.52	28.71	28.51	28.64	205,080	+0.14(+0.47%)
Oct 15, 2010	28.76	28.76	28.32	28.51	357,742	+0.02(+0.08%)
Oct 14, 2010	28.60	28.70	28.35	28.49	261,292	-0.13(-0.46%)
Oct 13, 2010	28.51	28.78	28.40	28.62	410,252	+0.27(+0.97%)
Oct 12, 2010	28.19	28.40	27.98	28.35	245,757	+0.08(+0.27%)
Oct 11, 2010	28.25	28.37	28.20	28.27	284,556	+0.03(+0.10%)
Oct 08, 2010	28.24	28.32	27.98	28.24	194,980	+0.18(+0.66%)
Oct 07, 2010	28.25	28.25	27.90	28.06	217,362	-0.05(-0.17%)
Oct 06, 2010	28.16	28.26	27.99	28.10	427,696	-0.08(-0.29%)
Oct 05, 2010	27.92	28.24	27.83	28.19	348,041	+0.53(+1.92%)
Oct 04, 2010	27.86	27.99	27.49	27.65	279,510	-0.27(-0.95%)

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.