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 (%)
Nov 30, 2020	78.02	78.04	76.30	76.37	198,037	-1.85(-2.37%)
Nov 27, 2020	78.47	78.64	77.94	78.22	80,698	-0.20(-0.25%)
Nov 25, 2020	78.83	78.83	77.91	78.41	228,467	-0.83(-1.04%)
Nov 24, 2020	78.07	79.36	77.93	79.24	270,135	+2.22(+2.88%)
Nov 23, 2020	76.06	77.43	76.06	77.02	451,079	+1.62(+2.16%)
Nov 20, 2020	75.50	75.58	75.09	75.40	100,180	-0.23(-0.30%)
Nov 19, 2020	74.93	75.71	74.43	75.62	229,107	+0.62(+0.83%)
Nov 18, 2020	76.35	76.68	75.00	75.00	866,753	-1.05(-1.38%)
Nov 17, 2020	75.07	76.35	74.58	76.06	406,805	+0.20(+0.26%)
Nov 16, 2020	75.51	75.92	74.81	75.86	384,676	+1.92(+2.59%)
Nov 13, 2020	72.63	74.05	72.55	73.94	195,251	+1.94(+2.70%)
Nov 12, 2020	72.87	72.92	71.35	72.00	151,122	-1.41(-1.92%)
Nov 11, 2020	74.38	74.38	72.91	73.41	127,103	-0.73(-0.99%)
Nov 10, 2020	72.84	74.31	72.80	74.14	341,165	+1.42(+1.95%)
Nov 09, 2020	74.17	75.18	72.62	72.72	363,911	+3.83(+5.56%)
Nov 06, 2020	69.85	69.85	68.78	68.89	165,868	-0.69(-0.99%)
Nov 05, 2020	68.27	69.84	68.27	69.57	324,019	+2.10(+3.12%)
Nov 04, 2020	67.94	68.71	66.99	67.47	340,344	-1.14(-1.66%)
Nov 03, 2020	67.99	68.98	67.91	68.61	148,452	+1.64(+2.45%)

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.