Skip to main content

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

112.74 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.31 34.50 34.22 34.41 195,388 +0.23(+0.68%)
May 30, 2007 33.58 34.18 33.58 34.18 103,410 +0.37(+1.10%)
May 29, 2007 33.63 33.93 33.63 33.80 297,500 +0.21(+0.62%)
May 25, 2007 33.48 33.65 33.46 33.60 222,410 +0.22(+0.66%)
May 24, 2007 33.88 34.05 33.33 33.38 250,471 -0.54(-1.60%)
May 23, 2007 34.17 34.31 33.92 33.92 714,520 -0.20(-0.59%)
May 22, 2007 34.06 34.20 33.97 34.12 420,137 +0.07(+0.19%)
May 21, 2007 33.85 34.14 33.77 34.05 476,000 +0.25(+0.75%)
May 18, 2007 33.75 33.90 33.62 33.80 260,864 +0.13(+0.38%)
May 17, 2007 33.64 33.79 33.53 33.67 764,666 -0.02(-0.07%)
May 16, 2007 33.58 33.71 33.43 33.70 153,037 +0.15(+0.45%)
May 15, 2007 33.63 33.92 33.49 33.55 248,912 -0.14(-0.41%)
May 14, 2007 33.77 33.88 33.56 33.68 153,297 -0.13(-0.38%)
May 11, 2007 33.56 33.81 33.56 33.81 156,934 +0.35(+1.06%)
May 10, 2007 33.75 33.83 33.43 33.46 247,353 -0.47(-1.38%)
May 09, 2007 33.57 33.97 33.57 33.93 151,738 +0.25(+0.73%)
May 08, 2007 33.48 33.71 33.35 33.68 238,000 +0.00(+0.01%)
May 07, 2007 33.59 33.71 33.59 33.68 164,989 +0.05(+0.15%)
May 04, 2007 33.57 33.65 33.49 33.63 274,116 +0.12(+0.36%)
May 03, 2007 33.45 33.59 33.40 33.51 609,291 +0.09(+0.26%)
May 02, 2007 33.07 33.48 33.06 33.42 119,259 +0.38(+1.15%)
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.