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 (%)
Sep 30, 2010	27.93	28.13	27.71	27.83	441,057	+0.09(+0.34%)
Sep 29, 2010	27.64	27.85	27.60	27.73	243,991	+0.01(+0.04%)
Sep 28, 2010	27.56	27.76	27.22	27.72	355,078	+0.24(+0.87%)
Sep 27, 2010	27.53	27.62	27.38	27.48	323,539	-0.07(-0.24%)
Sep 24, 2010	27.24	27.57	27.22	27.55	241,224	+0.64(+2.38%)
Sep 23, 2010	26.95	27.28	26.86	26.91	228,913	-0.24(-0.88%)
Sep 22, 2010	27.30	27.52	27.08	27.15	259,048	-0.24(-0.87%)
Sep 21, 2010	27.55	27.64	27.36	27.38	321,730	-0.16(-0.58%)
Sep 20, 2010	27.16	27.59	27.06	27.54	412,140	+0.44(+1.64%)
Sep 17, 2010	27.10	27.19	26.90	27.10	334,500	-0.09(-0.33%)
Sep 15, 2010	27.02	27.24	26.89	27.19	282,243	+0.10(+0.36%)
Sep 14, 2010	27.06	27.23	26.95	27.09	257,651	-0.04(-0.14%)
Sep 13, 2010	26.94	27.17	26.93	27.13	206,105	+0.46(+1.71%)
Sep 10, 2010	26.63	26.77	26.58	26.67	204,878	+0.09(+0.35%)
Sep 09, 2010	26.78	26.83	26.47	26.58	775,979	+0.11(+0.40%)
Sep 08, 2010	26.37	26.64	26.37	26.48	429,756	+0.14(+0.53%)
Sep 07, 2010	26.64	26.66	26.32	26.34	1,073,826	-0.42(-1.57%)
Sep 03, 2010	26.70	26.84	26.58	26.76	908,091	+0.35(+1.34%)
Sep 02, 2010	26.11	26.42	26.04	26.40	237,837	+0.32(+1.22%)

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.