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 (%)
Apr 28, 2006	30.07	30.38	30.07	30.32	243,905	+0.18(+0.59%)
Apr 27, 2006	30.03	30.41	29.86	30.14	287,876	-0.06(-0.19%)
Apr 26, 2006	30.30	30.43	30.11	30.20	342,709	-0.05(-0.15%)
Apr 25, 2006	30.28	30.32	30.05	30.24	561,785	+0.02(+0.06%)
Apr 24, 2006	30.31	30.31	30.10	30.22	348,917	-0.10(-0.34%)
Apr 21, 2006	30.48	30.51	30.16	30.33	631,102	-0.00(-0.01%)
Apr 20, 2006	30.32	30.48	30.12	30.33	414,355	+0.04(+0.13%)
Apr 19, 2006	30.09	30.30	30.02	30.29	308,567	+0.24(+0.78%)
Apr 18, 2006	29.48	30.10	29.48	30.06	200,970	+0.63(+2.16%)
Apr 17, 2006	29.40	29.49	29.23	29.42	277,788	+0.05(+0.17%)
Apr 13, 2006	29.38	29.48	29.27	29.37	194,245	-0.01(-0.04%)
Apr 12, 2006	29.30	29.41	29.27	29.38	243,388	+0.15(+0.53%)
Apr 11, 2006	29.67	29.67	29.20	29.23	278,823	-0.35(-1.19%)
Apr 10, 2006	29.75	29.75	29.49	29.58	602,910	-0.11(-0.36%)
Apr 07, 2006	30.08	30.13	29.62	29.69	212,867	-0.31(-1.04%)
Apr 06, 2006	29.97	30.01	29.83	30.00	213,126	+0.03(+0.12%)
Apr 05, 2006	29.81	30.01	29.69	29.97	217,782	+0.21(+0.71%)
Apr 04, 2006	29.68	29.82	29.54	29.75	232,266	+0.06(+0.21%)

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.