Indicators

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

110.55 +1.09 (+1.00%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	56.10	56.10	55.62	55.79	112,251	-0.32(-0.57%)
May 28, 2015	56.16	56.25	55.87	56.12	108,375	-0.13(-0.23%)
May 27, 2015	55.89	56.28	55.76	56.25	147,253	+0.49(+0.88%)
May 26, 2015	56.29	56.29	55.66	55.76	157,502	-0.72(-1.27%)
May 22, 2015	56.41	56.48	56.48	56.48	120,947	-0.08(-0.15%)
May 21, 2015	56.47	56.69	56.41	56.56	116,378	+0.08(+0.15%)
May 20, 2015	56.52	56.62	56.35	56.48	128,225	+0.04(+0.08%)
May 19, 2015	56.58	56.58	56.29	56.43	135,621	-0.17(-0.31%)
May 18, 2015	56.11	56.64	56.04	56.61	170,299	+0.47(+0.84%)
May 15, 2015	56.20	56.24	56.03	56.14	137,832	-0.10(-0.18%)
May 14, 2015	56.04	56.25	55.93	56.24	119,272	+0.48(+0.86%)
May 13, 2015	55.81	55.93	55.61	55.76	97,771	+0.09(+0.16%)
May 12, 2015	55.57	55.78	55.17	55.67	102,505	-0.08(-0.14%)
May 11, 2015	55.64	55.88	55.62	55.75	110,794	+0.09(+0.16%)
May 08, 2015	55.64	55.82	55.54	55.66	207,228	+0.50(+0.90%)
May 07, 2015	55.15	55.32	54.90	55.16	138,073	+0.03(+0.05%)
May 06, 2015	55.38	55.38	54.85	55.13	186,019	+0.00(+0.00%)
May 05, 2015	55.80	56.02	55.06	55.13	188,571	-0.71(-1.27%)
May 04, 2015	55.70	55.94	55.67	55.84	152,057	+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.