Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.71	26.96	26.54	26.71	493,519	-0.24(-0.87%)
May 27, 2010	26.55	26.95	26.36	26.95	478,829	+0.99(+3.81%)
May 26, 2010	26.01	26.45	25.88	25.96	953,449	+0.05(+0.19%)
May 25, 2010	25.35	25.92	24.93	25.91	1,281,735	-0.01(-0.03%)
May 24, 2010	26.09	26.37	25.92	25.92	962,130	-0.29(-1.12%)
May 21, 2010	25.34	26.32	25.30	26.21	1,082,801	+0.39(+1.51%)
May 20, 2010	25.95	26.45	25.82	25.82	1,105,378	-1.22(-4.51%)
May 19, 2010	27.12	27.46	26.62	27.04	626,657	-0.23(-0.85%)
May 18, 2010	27.99	28.07	27.19	27.27	1,456,714	-0.42(-1.52%)
May 17, 2010	27.74	27.99	27.03	27.69	1,859,148	+0.05(+0.17%)
May 14, 2010	27.65	28.12	27.45	27.65	311,464	-0.66(-2.32%)
May 13, 2010	28.54	28.65	28.21	28.30	465,930	-0.30(-1.04%)
May 12, 2010	28.17	28.62	28.15	28.60	676,727	+0.55(+1.97%)
May 11, 2010	28.15	28.38	28.00	28.05	628,516	+0.12(+0.43%)
May 10, 2010	27.63	27.95	27.58	27.93	629,989	+1.36(+5.12%)
May 07, 2010	27.00	27.34	26.28	26.57	1,870,861	-0.66(-2.43%)
May 06, 2010	27.23	28.30	0.0386	27.23	258	-0.97(-3.42%)
May 05, 2010	28.24	28.55	28.06	28.20	643,742	-0.26(-0.91%)
May 04, 2010	28.96	28.96	28.35	28.45	542,373	-0.90(-3.08%)

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.