Indicators

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

117.16 -0.22 (-0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.61	33.61	33.07	33.07	194,503	-0.58(-1.72%)
Apr 27, 2007	33.58	33.71	33.54	33.65	202,780	-0.14(-0.42%)
Apr 26, 2007	33.74	33.83	33.58	33.79	134,756	+0.04(+0.13%)
Apr 25, 2007	33.62	33.82	33.48	33.75	175,622	+0.27(+0.80%)
Apr 24, 2007	33.54	33.54	33.29	33.49	217,782	-0.02(-0.06%)
Apr 23, 2007	33.36	33.56	33.35	33.50	194,245	+0.07(+0.22%)
Apr 20, 2007	33.32	33.46	33.28	33.43	197,866	+0.33(+0.99%)
Apr 19, 2007	32.95	33.24	32.92	33.10	165,017	-0.11(-0.34%)
Apr 18, 2007	33.17	33.31	33.01	33.21	220,368	-0.01(-0.03%)
Apr 17, 2007	33.22	33.31	33.16	33.23	194,503	+0.05(+0.16%)
Apr 16, 2007	33.00	33.21	33.00	33.17	170,449	+0.30(+0.91%)
Apr 13, 2007	32.85	32.89	32.70	32.87	196,573	+0.07(+0.21%)
Apr 12, 2007	32.61	32.81	32.43	32.81	411,768	+0.15(+0.46%)
Apr 11, 2007	32.86	32.86	32.57	32.65	223,213	-0.15(-0.46%)
Apr 10, 2007	32.77	32.89	32.75	32.81	147,429	+0.08(+0.24%)
Apr 09, 2007	32.71	32.79	32.64	32.73	204,849	+0.07(+0.21%)
Apr 05, 2007	32.58	32.73	32.48	32.66	627,481	+0.07(+0.23%)
Apr 04, 2007	32.60	32.67	32.53	32.58	360,556	-0.05(-0.15%)
Apr 03, 2007	32.50	32.72	32.50	32.63	378,403	+0.23(+0.70%)

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.