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 29, 2015	55.85	55.85	55.37	55.55	112,748	-0.32(-0.57%)
May 28, 2015	55.92	56.00	55.63	55.87	108,854	-0.13(-0.23%)
May 27, 2015	55.65	56.03	55.51	56.00	147,904	+0.49(+0.88%)
May 26, 2015	56.04	56.04	55.41	55.51	158,199	-0.72(-1.27%)
May 22, 2015	56.16	56.23	56.23	56.23	121,482	-0.08(-0.15%)
May 21, 2015	56.22	56.44	56.17	56.31	116,893	+0.08(+0.15%)
May 20, 2015	56.27	56.37	56.10	56.23	128,792	+0.04(+0.07%)
May 19, 2015	56.33	56.33	56.04	56.18	136,221	-0.17(-0.31%)
May 18, 2015	55.86	56.39	55.79	56.36	171,052	+0.47(+0.84%)
May 15, 2015	55.95	56.00	55.78	55.89	138,442	-0.10(-0.18%)
May 14, 2015	55.80	56.00	55.69	55.99	119,800	+0.48(+0.86%)
May 13, 2015	55.56	55.68	55.36	55.51	98,203	+0.09(+0.16%)
May 12, 2015	55.33	55.53	54.92	55.43	102,958	-0.08(-0.14%)
May 11, 2015	55.39	55.64	55.38	55.50	111,284	+0.09(+0.16%)
May 08, 2015	55.39	55.57	55.30	55.41	208,145	+0.49(+0.90%)
May 07, 2015	54.91	55.08	54.66	54.92	138,684	+0.03(+0.05%)
May 06, 2015	55.14	55.14	54.61	54.89	186,843	+0.00(+0.00%)
May 05, 2015	55.56	55.78	54.82	54.89	189,405	-0.70(-1.27%)
May 04, 2015	55.46	55.70	55.43	55.59	152,730	+0.23(+0.41%)

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.