Indicators

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

111.06 -1.79 (-1.59%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.89	20.14	19.78	20.10	529,119	+0.27(+1.36%)
May 28, 2009	19.77	19.91	19.38	19.83	557,526	+0.21(+1.04%)
May 27, 2009	19.99	20.15	19.62	19.62	589,798	-0.45(-2.25%)
May 26, 2009	19.14	20.12	19.13	20.08	765,115	+0.76(+3.92%)
May 22, 2009	19.63	19.63	19.29	19.32	873,537	-0.20(-1.03%)
May 21, 2009	19.48	19.64	19.24	19.52	1,134,668	-0.26(-1.29%)
May 20, 2009	20.09	20.44	19.74	19.77	945,505	-0.14(-0.70%)
May 19, 2009	19.88	20.17	19.74	19.91	816,595	-0.01(-0.04%)
May 18, 2009	19.36	19.97	19.32	19.92	935,150	+0.73(+3.83%)
May 15, 2009	19.31	19.55	19.04	19.19	1,147,128	-0.21(-1.08%)
May 14, 2009	19.08	19.62	19.02	19.40	1,039,021	+0.30(+1.56%)
May 13, 2009	19.62	19.66	19.06	19.10	639,274	-0.87(-4.38%)
May 12, 2009	20.37	20.45	19.63	19.97	719,187	-0.31(-1.53%)
May 11, 2009	20.43	20.54	20.18	20.28	828,341	-0.41(-1.96%)
May 08, 2009	20.19	20.79	20.18	20.69	966,171	+0.70(+3.50%)
May 07, 2009	20.71	20.84	19.86	19.99	6,418,631	-0.55(-2.69%)
May 06, 2009	20.59	20.65	20.11	20.54	1,696,063	+0.20(+0.98%)
May 05, 2009	20.41	20.54	20.15	20.34	908,580	-0.17(-0.83%)
May 04, 2009	20.18	20.51	20.15	20.51	2,117,425	+0.89(+4.53%)

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.