Indicators

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

113.77 +1.08 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	66.19	66.23	65.78	66.04	168,301	+0.00(+0.01%)
Jul 28, 2017	66.19	66.30	65.84	66.04	244,219	-0.30(-0.46%)
Jul 27, 2017	66.59	66.59	66.06	66.34	165,509	-0.14(-0.21%)
Jul 26, 2017	67.27	67.27	66.47	66.48	177,361	-0.78(-1.16%)
Jul 25, 2017	66.87	67.37	66.81	67.26	204,628	+0.80(+1.21%)
Jul 24, 2017	66.53	66.53	66.29	66.46	160,769	-0.04(-0.06%)
Jul 21, 2017	66.61	66.63	66.26	66.50	116,276	-0.17(-0.25%)
Jul 20, 2017	66.74	66.82	66.52	66.67	304,807	+0.02(+0.03%)
Jul 19, 2017	66.06	66.68	66.04	66.65	136,719	+0.70(+1.07%)
Jul 18, 2017	66.07	66.07	65.71	65.94	146,033	-0.22(-0.33%)
Jul 17, 2017	65.97	66.30	65.89	66.16	118,170	+0.14(+0.21%)
Jul 14, 2017	65.80	66.26	65.76	66.02	375,129	+0.19(+0.29%)
Jul 13, 2017	65.67	65.85	65.45	65.83	179,827	+0.19(+0.28%)
Jul 12, 2017	65.61	66.08	65.58	65.64	131,942	+0.43(+0.66%)
Jul 11, 2017	65.19	65.33	64.81	65.22	227,811	+0.01(+0.01%)
Jul 10, 2017	65.24	65.51	65.10	65.21	190,950	-0.16(-0.25%)
Jul 07, 2017	64.85	65.37	64.71	65.37	205,615	+0.63(+0.98%)
Jul 06, 2017	65.31	65.43	64.68	64.74	144,583	-0.84(-1.28%)
Jul 05, 2017	65.93	65.93	65.35	65.58	244,753	-0.41(-0.61%)

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.