Indicators

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

116.25 -0.07 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	52.83	53.06	52.65	53.05	524,400	+0.23(+0.43%)
Jun 27, 2014	52.42	52.85	52.37	52.82	415,748	+0.31(+0.59%)
Jun 26, 2014	52.60	52.61	52.22	52.51	315,508	-0.10(-0.19%)
Jun 25, 2014	52.31	52.62	52.21	52.61	470,540	+0.21(+0.40%)
Jun 24, 2014	52.66	52.99	52.37	52.40	1,031,992	-0.32(-0.61%)
Jun 23, 2014	52.77	52.94	52.66	52.73	156,595	-0.02(-0.03%)
Jun 20, 2014	52.78	52.81	52.60	52.74	265,815	+0.07(+0.14%)
Jun 19, 2014	52.70	52.71	52.47	52.67	617,328	+0.07(+0.13%)
Jun 18, 2014	52.33	52.63	52.20	52.60	348,422	+0.22(+0.43%)
Jun 17, 2014	51.88	52.56	51.83	52.37	193,920	+0.47(+0.91%)
Jun 16, 2014	51.89	52.04	51.74	51.90	184,215	-0.03(-0.06%)
Jun 13, 2014	51.84	51.99	51.68	51.93	207,064	+0.16(+0.31%)
Jun 12, 2014	51.87	51.91	51.62	51.77	418,360	-0.18(-0.34%)
Jun 11, 2014	51.95	52.02	51.80	51.95	205,720	-0.21(-0.41%)
Jun 10, 2014	52.11	52.18	51.99	52.16	228,790	+0.10(+0.20%)
Jun 06, 2014	52.03	52.16	51.94	52.06	138,749	+0.20(+0.38%)
Jun 05, 2014	51.53	51.89	51.18	51.86	168,442	+0.54(+1.05%)
Jun 04, 2014	50.98	51.35	50.95	51.32	148,395	+0.30(+0.59%)
Jun 03, 2014	50.87	51.14	50.87	51.02	335,672	+0.02(+0.05%)

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.