Indicators

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

115.01 +1.24 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	34.15	34.31	33.98	34.29	150,913	+0.09(+0.27%)
Oct 26, 2012	34.37	34.20	34.20	34.20	302,424	-0.15(-0.45%)
Oct 25, 2012	34.45	34.56	34.05	34.35	432,254	+0.11(+0.33%)
Oct 24, 2012	34.50	34.52	34.20	34.24	103,226	-0.15(-0.42%)
Oct 23, 2012	34.26	34.46	33.99	34.39	126,310	-0.33(-0.96%)
Oct 19, 2012	35.08	35.08	34.60	34.72	130,693	-0.48(-1.37%)
Oct 18, 2012	35.11	35.29	35.06	35.20	213,147	+0.03(+0.08%)
Oct 17, 2012	34.85	35.24	34.83	35.17	88,739	+0.37(+1.06%)
Oct 16, 2012	34.63	34.81	34.58	34.80	58,597	+0.34(+1.00%)
Oct 15, 2012	34.25	34.47	34.10	34.46	159,616	+0.30(+0.88%)
Oct 12, 2012	34.47	34.47	34.08	34.16	107,782	-0.32(-0.92%)
Oct 11, 2012	34.52	34.68	34.46	34.47	89,903	+0.18(+0.53%)
Oct 10, 2012	34.48	34.48	34.23	34.29	80,746	-0.15(-0.45%)
Oct 09, 2012	34.76	34.82	34.43	34.45	132,112	-0.34(-0.98%)
Oct 08, 2012	34.73	34.88	34.68	34.79	506,197	-0.12(-0.34%)
Oct 05, 2012	35.01	35.18	34.83	34.90	121,046	+0.06(+0.16%)
Oct 04, 2012	34.61	34.85	34.50	34.85	131,973	+0.37(+1.07%)
Oct 03, 2012	34.54	34.66	34.30	34.48	172,966	+0.04(+0.11%)
Oct 02, 2012	34.43	34.51	34.29	34.44	391,323	+0.11(+0.31%)

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.