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 (%)
Feb 27, 2004	22.35	22.44	22.27	22.36	202,755	+0.06(+0.25%)
Feb 26, 2004	22.18	22.34	22.09	22.30	174,307	+0.17(+0.75%)
Feb 25, 2004	22.00	22.17	21.96	22.14	445,338	+0.17(+0.79%)
Feb 24, 2004	21.94	22.08	21.85	21.96	261,202	-0.02(-0.11%)
Feb 23, 2004	22.25	22.25	21.91	21.98	240,513	-0.22(-0.98%)
Feb 20, 2004	22.37	22.37	22.05	22.20	231,203	-0.09(-0.41%)
Feb 19, 2004	22.65	22.68	22.29	22.29	256,030	-0.25(-1.12%)
Feb 18, 2004	22.62	22.67	22.49	22.55	300,512	-0.06(-0.27%)
Feb 17, 2004	22.60	22.66	22.51	22.61	307,754	+0.23(+1.03%)
Feb 13, 2004	22.56	22.60	22.31	22.38	275,168	-0.12(-0.52%)
Feb 12, 2004	22.48	22.58	22.43	22.50	143,273	-0.00(-0.02%)
Feb 11, 2004	22.31	22.51	22.20	22.50	663,093	+0.21(+0.94%)
Feb 10, 2004	22.18	22.29	22.15	22.29	271,547	+0.12(+0.52%)
Feb 09, 2004	22.17	22.25	22.13	22.18	718,954	+0.15(+0.68%)
Feb 06, 2004	21.72	22.05	21.72	22.03	707,058	+0.33(+1.54%)
Feb 05, 2004	21.58	21.73	21.58	21.69	392,580	+0.09(+0.39%)
Feb 04, 2004	21.69	21.75	21.53	21.61	435,510	-0.26(-1.17%)
Feb 03, 2004	21.78	21.87	21.77	21.86	162,411	-0.01(-0.03%)

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.