Indicators

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

114.42 -1.83 (-1.57%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	62.35	62.55	61.52	62.55	1,202,200	+0.59(+0.96%)
Dec 28, 2018	62.14	62.78	61.55	61.96	1,176,768	-0.06(-0.10%)
Dec 27, 2018	60.95	62.02	59.92	62.02	1,402,488	+0.28(+0.45%)
Dec 26, 2018	59.19	61.77	58.73	61.74	1,202,271	+2.80(+4.75%)
Dec 24, 2018	60.23	60.43	58.95	58.95	721,630	-1.62(-2.68%)
Dec 21, 2018	61.92	62.54	60.39	60.57	947,872	-1.13(-1.83%)
Dec 20, 2018	62.22	62.77	61.07	61.70	928,025	-0.81(-1.30%)
Dec 19, 2018	63.63	64.41	62.22	62.51	980,315	-1.07(-1.69%)
Dec 18, 2018	64.10	64.45	63.36	63.58	1,063,824	-0.10(-0.16%)
Dec 17, 2018	64.93	65.30	63.39	63.68	962,822	-1.47(-2.25%)
Dec 14, 2018	65.61	66.07	64.95	65.15	530,138	-0.96(-1.45%)
Dec 13, 2018	66.93	67.21	66.05	66.11	921,982	-0.72(-1.07%)
Dec 12, 2018	67.14	67.54	66.78	66.83	2,656,760	+0.44(+0.66%)
Dec 11, 2018	67.38	67.60	66.10	66.38	832,727	-0.17(-0.25%)
Dec 10, 2018	67.10	67.23	65.73	66.55	525,801	-0.59(-0.88%)
Dec 07, 2018	68.35	68.81	66.86	67.14	454,118	-1.16(-1.69%)
Dec 06, 2018	67.77	68.30	66.59	68.30	620,399	-0.36(-0.52%)
Dec 04, 2018	70.99	71.04	68.60	68.65	432,112	-2.43(-3.42%)

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.