Indicators

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

115.01 +1.24 (+1.09%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	41.72	41.94	41.54	41.67	235,103	-0.10(-0.24%)
Jun 27, 2013	41.42	41.89	41.37	41.77	293,912	+0.58(+1.41%)
Jun 26, 2013	41.45	41.86	40.97	41.19	437,525	+0.29(+0.71%)
Jun 25, 2013	40.74	41.01	40.46	40.90	291,791	+0.44(+1.09%)
Jun 24, 2013	40.44	40.78	40.09	40.45	363,155	-0.39(-0.94%)
Jun 21, 2013	40.87	41.03	40.48	40.84	421,900	-0.04(-0.09%)
Jun 20, 2013	41.79	41.79	40.80	40.87	445,855	-1.05(-2.50%)
Jun 19, 2013	42.54	42.57	41.92	41.92	190,664	-0.62(-1.46%)
Jun 18, 2013	42.28	42.64	42.25	42.55	232,307	+0.33(+0.79%)
Jun 17, 2013	42.27	42.42	42.04	42.21	199,486	+0.23(+0.56%)
Jun 14, 2013	42.08	42.34	41.90	41.98	189,603	-0.17(-0.40%)
Jun 13, 2013	41.33	42.21	41.31	42.15	275,250	+0.76(+1.84%)
Jun 12, 2013	42.05	42.10	41.31	41.39	189,917	-0.40(-0.96%)
Jun 11, 2013	41.87	42.13	41.59	41.79	240,809	-0.48(-1.14%)
Jun 10, 2013	42.34	42.40	42.02	42.27	196,606	+0.07(+0.17%)
Jun 07, 2013	42.07	42.26	41.80	42.20	199,476	+0.39(+0.94%)
Jun 06, 2013	41.40	41.82	41.28	41.81	258,929	+0.44(+1.07%)
Jun 05, 2013	41.82	41.82	41.36	41.37	493,474	-0.54(-1.29%)
Jun 04, 2013	42.21	42.40	41.68	41.91	406,902	-0.26(-0.62%)

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.