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, 2009	15.73	16.29	15.68	15.94	0	-0.14(-0.84%)
Feb 26, 2009	16.55	16.64	15.99	16.07	964,245	-0.23(-1.42%)
Feb 25, 2009	16.41	16.68	15.99	16.30	1,407,157	-0.23(-1.38%)
Feb 24, 2009	15.91	16.59	15.81	16.53	1,667,218	+0.73(+4.65%)
Feb 23, 2009	16.63	16.63	15.80	15.80	1,085,072	-0.71(-4.29%)
Feb 20, 2009	16.23	16.67	15.94	16.50	1,644,869	-0.12(-0.74%)
Feb 19, 2009	17.10	17.22	16.59	16.63	1,565,412	-0.35(-2.08%)
Feb 18, 2009	17.27	17.27	16.81	16.98	1,516,656	-0.21(-1.25%)
Feb 17, 2009	17.59	17.59	17.04	17.20	672,905	-0.80(-4.43%)
Feb 13, 2009	18.25	18.36	17.92	17.99	862,122	-0.22(-1.21%)
Feb 12, 2009	17.90	18.24	17.54	18.21	1,693,143	+0.10(+0.53%)
Feb 11, 2009	18.12	18.25	17.78	18.12	988,589	+0.04(+0.24%)
Feb 10, 2009	18.84	18.99	17.97	18.07	589,463	-0.89(-4.71%)
Feb 09, 2009	18.96	19.09	18.73	18.97	510,557	+0.01(+0.04%)
Feb 06, 2009	18.30	19.00	18.24	18.96	601,451	+0.73(+3.99%)
Feb 05, 2009	17.90	18.44	17.71	18.23	672,649	+0.19(+1.05%)
Feb 04, 2009	18.08	18.42	17.92	18.04	824,548	-0.05(-0.26%)
Feb 03, 2009	18.07	18.20	17.80	18.09	851,784	+0.10(+0.54%)

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.