Indicators

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

112.23 +0.28 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.84	27.09	26.66	26.84	491,224	-0.24(-0.87%)
May 27, 2010	26.67	27.07	26.49	27.07	476,602	+0.99(+3.81%)
May 26, 2010	26.13	26.58	26.00	26.08	949,013	+0.05(+0.19%)
May 25, 2010	25.46	26.04	25.04	26.03	1,275,772	-0.01(-0.03%)
May 24, 2010	26.21	26.50	26.04	26.04	957,654	-0.29(-1.12%)
May 21, 2010	25.46	26.45	25.42	26.33	1,077,764	+0.39(+1.51%)
May 20, 2010	26.07	26.57	25.94	25.94	1,100,235	-1.23(-4.51%)
May 19, 2010	27.24	27.59	26.74	27.17	623,742	-0.23(-0.85%)
May 18, 2010	28.13	28.20	27.31	27.40	1,449,937	-0.42(-1.52%)
May 17, 2010	27.87	28.12	27.15	27.82	1,850,499	+0.05(+0.17%)
May 14, 2010	27.78	28.25	27.58	27.78	310,015	-0.66(-2.32%)
May 13, 2010	28.67	28.79	28.35	28.44	463,763	-0.30(-1.04%)
May 12, 2010	28.30	28.76	28.28	28.73	673,579	+0.55(+1.97%)
May 11, 2010	28.28	28.51	28.13	28.18	625,592	+0.12(+0.43%)
May 10, 2010	27.76	28.08	27.71	28.06	627,058	+1.37(+5.12%)
May 07, 2010	27.12	27.46	26.40	26.69	1,862,158	-0.66(-2.43%)
May 06, 2010	27.36	28.43	0.0388	27.36	257	-0.97(-3.42%)
May 05, 2010	28.37	28.68	28.19	28.33	640,747	-0.26(-0.91%)
May 04, 2010	29.09	29.09	28.48	28.59	539,849	-0.91(-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.