Indicators

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

117.63 -0.77 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	76.92	76.96	76.26	76.26	59,808	-0.81(-1.05%)
Nov 27, 2019	76.80	77.08	76.67	77.08	88,839	+0.52(+0.68%)
Nov 26, 2019	76.36	76.67	76.18	76.56	123,325	+0.24(+0.31%)
Nov 25, 2019	75.72	76.44	75.66	76.32	120,021	+0.83(+1.10%)
Nov 22, 2019	75.44	75.60	75.25	75.49	350,993	+0.28(+0.37%)
Nov 21, 2019	75.71	75.71	75.07	75.21	119,121	-0.44(-0.59%)
Nov 20, 2019	75.76	76.13	75.17	75.65	162,758	-0.32(-0.42%)
Nov 19, 2019	76.20	76.22	75.77	75.97	95,218	-0.01(-0.01%)
Nov 18, 2019	76.04	76.04	75.75	75.98	79,480	-0.24(-0.32%)
Nov 15, 2019	76.32	76.41	76.03	76.22	225,046	+0.33(+0.43%)
Nov 14, 2019	75.69	76.06	75.69	75.89	131,799	+0.09(+0.11%)
Nov 13, 2019	75.66	75.97	75.49	75.81	136,066	-0.27(-0.36%)
Nov 12, 2019	76.30	76.49	75.97	76.08	186,402	-0.10(-0.13%)
Nov 11, 2019	75.96	76.30	75.96	76.18	113,138	-0.23(-0.31%)
Nov 08, 2019	76.15	76.42	75.92	76.42	120,927	+0.22(+0.29%)
Nov 07, 2019	76.66	76.75	76.06	76.19	127,767	+0.05(+0.07%)
Nov 06, 2019	76.44	76.45	75.89	76.14	277,948	-0.37(-0.49%)
Nov 05, 2019	76.30	76.88	76.30	76.51	117,100	+0.37(+0.48%)
Nov 04, 2019	75.88	76.21	75.79	76.14	142,715	+0.75(+1.00%)

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.