Indicators

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

116.25 -0.07 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	53.67	53.67	53.19	53.22	41,740	-0.48(-0.89%)
Nov 26, 2014	53.69	53.69	53.69	53.69	128,927	+0.03(+0.05%)
Nov 25, 2014	53.61	53.79	53.46	53.66	148,626	+0.04(+0.07%)
Nov 24, 2014	53.50	53.63	53.42	53.63	115,632	+0.29(+0.55%)
Nov 21, 2014	53.71	53.71	53.23	53.33	112,112	+0.22(+0.41%)
Nov 20, 2014	52.64	53.11	52.64	53.11	153,452	+0.29(+0.56%)
Nov 19, 2014	52.98	52.98	52.58	52.82	122,023	-0.23(-0.44%)
Nov 18, 2014	52.87	53.25	52.87	53.06	115,780	+0.26(+0.50%)
Nov 17, 2014	52.72	52.90	52.62	52.79	140,204	-0.02(-0.03%)
Nov 14, 2014	52.87	53.02	52.78	52.81	174,002	-0.03(-0.06%)
Nov 13, 2014	53.15	53.25	52.72	52.84	118,635	-0.31(-0.58%)
Nov 12, 2014	52.83	53.18	52.83	53.15	115,884	+0.13(+0.24%)
Nov 11, 2014	53.09	53.09	52.93	53.02	103,504	-0.06(-0.11%)
Nov 10, 2014	53.03	53.19	52.98	53.08	128,987	+0.13(+0.25%)
Nov 07, 2014	52.82	53.03	52.72	52.95	135,062	+0.14(+0.26%)
Nov 06, 2014	52.59	52.88	52.56	52.81	188,175	+0.23(+0.43%)
Nov 05, 2014	52.77	52.77	52.39	52.58	156,064	+0.22(+0.42%)
Nov 04, 2014	52.49	52.59	52.17	52.36	722,620	-0.26(-0.49%)

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.