Indicators

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

117.16 -0.22 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.87	24.03	23.68	24.03	230,562	+0.11(+0.47%)
Nov 27, 2009	23.46	24.18	23.20	23.92	77,840	-0.48(-1.97%)
Nov 25, 2009	24.33	24.44	24.25	24.40	257,994	+0.15(+0.64%)
Nov 24, 2009	24.32	24.32	24.05	24.24	342,828	-0.09(-0.35%)
Nov 23, 2009	24.36	24.62	24.25	24.33	238,068	+0.22(+0.93%)
Nov 20, 2009	24.09	24.16	23.97	24.10	430,582	-0.08(-0.32%)
Nov 19, 2009	24.54	24.54	24.09	24.18	194,979	-0.53(-2.14%)
Nov 18, 2009	24.75	24.80	24.59	24.71	158,867	-0.05(-0.19%)
Nov 17, 2009	24.69	24.83	24.66	24.76	223,288	-0.03(-0.11%)
Nov 16, 2009	24.57	24.94	24.57	24.78	296,975	+0.39(+1.58%)
Nov 13, 2009	24.25	24.48	24.09	24.40	205,273	+0.24(+0.98%)
Nov 12, 2009	24.55	24.65	24.13	24.16	141,121	-0.34(-1.37%)
Nov 11, 2009	24.50	24.71	24.34	24.50	255,723	+0.20(+0.81%)
Nov 10, 2009	24.22	24.42	24.12	24.30	273,839	-0.05(-0.21%)
Nov 09, 2009	23.96	24.35	23.95	24.35	392,494	+0.62(+2.61%)
Nov 06, 2009	23.58	23.89	23.48	23.73	187,129	-0.05(-0.21%)
Nov 05, 2009	23.39	23.78	23.36	23.78	214,549	+0.60(+2.57%)
Nov 04, 2009	23.46	23.62	23.18	23.19	261,111	-0.09(-0.40%)
Nov 03, 2009	22.87	23.32	22.81	23.28	166,305	+0.26(+1.14%)

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.