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 (%)
Jul 29, 2016	57.35	57.76	57.15	57.63	230,094	+0.21(+0.36%)
Jul 28, 2016	57.17	57.54	57.05	57.42	195,194	+0.16(+0.27%)
Jul 27, 2016	57.53	57.67	57.03	57.26	237,789	-0.23(-0.40%)
Jul 26, 2016	57.09	57.52	57.09	57.49	225,060	+0.39(+0.68%)
Jul 25, 2016	57.26	57.30	57.02	57.11	213,251	-0.26(-0.46%)
Jul 22, 2016	57.00	57.40	56.92	57.37	187,580	+0.34(+0.60%)
Jul 21, 2016	57.26	57.49	56.94	57.03	244,021	-0.28(-0.49%)
Jul 20, 2016	57.13	57.42	56.84	57.31	503,002	+0.23(+0.39%)
Jul 19, 2016	57.14	57.17	56.86	57.09	198,257	-0.19(-0.33%)
Jul 18, 2016	57.16	57.35	57.00	57.27	457,217	+0.06(+0.11%)
Jul 15, 2016	57.34	57.43	57.11	57.21	243,771	+0.02(+0.04%)
Jul 14, 2016	57.42	57.51	57.19	57.19	184,369	+0.15(+0.27%)
Jul 13, 2016	57.34	57.38	56.82	57.03	356,364	-0.13(-0.23%)
Jul 12, 2016	56.86	57.33	56.71	57.16	520,969	+0.73(+1.30%)
Jul 11, 2016	56.32	56.56	56.23	56.43	868,545	+0.36(+0.65%)
Jul 08, 2016	55.48	56.15	54.99	56.07	375,782	+1.08(+1.96%)
Jul 07, 2016	55.12	55.51	54.74	54.99	627,103	+0.01(+0.02%)
Jul 06, 2016	54.50	55.03	54.30	54.98	2,185,968	+0.23(+0.43%)
Jul 05, 2016	55.38	55.41	54.41	54.75	331,982	-0.89(-1.60%)

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.