Indicators

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

112.70 -0.04 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	55.84	55.84	55.36	55.54	112,762	-0.32(-0.57%)
May 28, 2015	55.91	55.99	55.62	55.86	108,868	-0.13(-0.23%)
May 27, 2015	55.64	56.03	55.50	55.99	147,923	+0.49(+0.88%)
May 26, 2015	56.03	56.03	55.41	55.50	158,219	-0.72(-1.27%)
May 22, 2015	56.16	56.22	56.22	56.22	121,497	-0.08(-0.15%)
May 21, 2015	56.22	56.44	56.16	56.30	116,908	+0.08(+0.15%)
May 20, 2015	56.27	56.36	56.09	56.22	128,808	+0.04(+0.08%)
May 19, 2015	56.32	56.32	56.03	56.18	136,238	-0.17(-0.31%)
May 18, 2015	55.85	56.38	55.79	56.35	171,074	+0.47(+0.84%)
May 15, 2015	55.94	55.99	55.77	55.88	138,459	-0.10(-0.18%)
May 14, 2015	55.79	55.99	55.68	55.98	119,814	+0.48(+0.86%)
May 13, 2015	55.55	55.68	55.36	55.51	98,215	+0.09(+0.16%)
May 12, 2015	55.32	55.52	54.92	55.42	102,971	-0.08(-0.14%)
May 11, 2015	55.39	55.63	55.37	55.50	111,298	+0.09(+0.16%)
May 08, 2015	55.39	55.57	55.29	55.41	208,171	+0.49(+0.90%)
May 07, 2015	54.90	55.07	54.65	54.91	138,701	+0.03(+0.05%)
May 06, 2015	55.13	55.13	54.60	54.88	186,866	+0.00(+0.00%)
May 05, 2015	55.55	55.77	54.81	54.88	189,429	-0.70(-1.27%)
May 04, 2015	55.45	55.69	55.42	55.59	152,749	+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.