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 (%)
Jan 29, 2016	46.21	47.52	46.21	47.52	454,178	+1.52(+3.30%)
Jan 28, 2016	46.22	46.44	45.69	46.00	254,274	+0.19(+0.41%)
Jan 27, 2016	45.97	46.51	45.57	45.81	223,279	-0.35(-0.76%)
Jan 26, 2016	45.17	46.16	45.17	46.16	507,532	+1.24(+2.75%)
Jan 25, 2016	45.72	45.77	44.85	44.92	443,584	-1.02(-2.22%)
Jan 22, 2016	45.56	46.06	45.44	45.94	342,904	+1.08(+2.41%)
Jan 21, 2016	44.77	45.54	44.52	44.86	300,916	+0.17(+0.38%)
Jan 20, 2016	44.50	45.14	43.24	44.69	757,181	-0.37(-0.83%)
Jan 19, 2016	45.88	45.88	44.70	45.06	401,729	-0.39(-0.85%)
Jan 15, 2016	45.13	45.45	45.45	45.45	496,051	-0.79(-1.71%)
Jan 14, 2016	45.85	46.54	45.29	46.24	457,156	+0.60(+1.31%)
Jan 13, 2016	47.02	47.21	45.46	45.64	184,889	-1.23(-2.62%)
Jan 12, 2016	47.26	47.34	46.18	46.86	268,498	+0.04(+0.09%)
Jan 11, 2016	47.15	47.24	46.40	46.82	226,700	-0.13(-0.27%)
Jan 08, 2016	47.88	47.88	46.88	46.95	290,530	-0.66(-1.38%)
Jan 07, 2016	48.09	48.42	47.55	47.61	288,995	-1.29(-2.63%)
Jan 06, 2016	49.08	49.31	48.65	48.89	230,689	-0.88(-1.77%)
Jan 05, 2016	49.93	49.93	49.46	49.77	537,337	-0.02(-0.04%)

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.