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 (%)
Dec 31, 2012	35.48	36.04	35.36	35.99	796,670	+0.53(+1.49%)
Dec 28, 2012	35.66	35.74	35.46	35.46	290,516	-0.30(-0.83%)
Dec 27, 2012	35.83	35.88	35.40	35.76	369,941	-0.02(-0.06%)
Dec 26, 2012	36.12	36.12	35.78	35.78	455,830	-0.25(-0.69%)
Dec 24, 2012	36.06	36.06	35.91	36.03	198,605	-0.07(-0.19%)
Dec 21, 2012	35.86	36.10	35.79	36.10	283,465	-0.29(-0.79%)
Dec 20, 2012	36.17	36.39	36.09	36.39	517,836	+0.30(+0.82%)
Dec 19, 2012	36.19	36.26	36.09	36.09	307,570	-0.05(-0.14%)
Dec 18, 2012	35.69	36.15	35.64	36.14	340,291	+0.54(+1.53%)
Dec 17, 2012	35.35	35.61	35.35	35.60	233,628	+0.39(+1.12%)
Dec 14, 2012	35.21	35.33	35.18	35.20	242,223	-0.09(-0.24%)
Dec 13, 2012	35.48	35.59	35.18	35.29	841,143	-0.18(-0.51%)
Dec 12, 2012	35.64	35.72	35.43	35.47	153,669	-0.06(-0.17%)
Dec 11, 2012	35.52	35.60	35.41	35.53	263,910	+0.19(+0.53%)
Dec 10, 2012	35.13	35.37	35.12	35.35	242,765	+0.20(+0.58%)
Dec 07, 2012	35.15	35.22	35.01	35.14	192,924	+0.09(+0.24%)
Dec 06, 2012	34.94	35.09	34.91	35.06	237,464	+0.06(+0.17%)
Dec 05, 2012	35.01	35.10	34.70	35.00	338,877	+0.13(+0.38%)

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.