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, 2007	30.81	31.01	30.75	30.76	322,196	-0.17(-0.55%)
Dec 28, 2007	31.25	31.29	30.91	30.93	1,003,285	-0.09(-0.29%)
Dec 27, 2007	31.52	31.52	31.02	31.02	337,277	-0.68(-2.16%)
Dec 26, 2007	31.69	31.77	31.56	31.70	201,746	-0.15(-0.46%)
Dec 24, 2007	31.42	31.85	31.32	31.85	219,851	+0.39(+1.24%)
Dec 21, 2007	31.32	31.47	31.21	31.46	374,006	+0.40(+1.29%)
Dec 20, 2007	30.76	31.06	30.44	31.06	321,759	+0.51(+1.66%)
Dec 19, 2007	30.52	30.71	30.40	30.55	280,116	+0.02(+0.06%)
Dec 18, 2007	30.59	30.60	30.06	30.53	407,113	+0.19(+0.62%)
Dec 17, 2007	30.65	30.76	30.32	30.34	395,732	-0.47(-1.54%)
Dec 14, 2007	31.04	31.30	30.78	30.82	244,940	-0.56(-1.78%)
Dec 13, 2007	31.26	31.37	30.99	31.37	248,561	+0.00(+0.00%)
Dec 12, 2007	31.88	32.10	28.74	31.37	154,671	+0.07(+0.23%)
Dec 11, 2007	32.39	32.46	31.24	31.30	486,523	-1.02(-3.15%)
Dec 10, 2007	32.06	32.37	32.00	32.32	175,886	+0.29(+0.92%)
Dec 07, 2007	32.11	32.12	31.93	32.02	177,174	+0.03(+0.10%)
Dec 06, 2007	31.21	32.02	31.21	31.99	404,009	+0.68(+2.19%)
Dec 05, 2007	31.18	31.42	31.09	31.31	313,482	+0.43(+1.40%)
Dec 04, 2007	30.66	30.97	30.66	30.88	288,031	-0.13(-0.42%)

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.