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 (%)
Mar 31, 2009	16.97	17.39	16.81	17.03	938,783	+0.24(+1.45%)
Mar 30, 2009	17.07	17.07	16.60	16.79	681,536	-1.08(-6.04%)
Mar 26, 2009	17.48	17.88	17.27	17.87	1,315,906	+0.65(+3.75%)
Mar 25, 2009	17.15	17.58	16.60	17.22	735,860	+0.11(+0.63%)
Mar 24, 2009	17.36	17.59	17.11	17.12	625,205	-0.49(-2.77%)
Mar 23, 2009	16.92	17.61	16.91	17.60	1,291,086	+1.30(+7.99%)
Mar 20, 2009	16.94	16.94	16.27	16.30	1,232,655	-0.50(-2.97%)
Mar 19, 2009	17.24	17.28	16.79	16.80	1,718,935	-0.21(-1.23%)
Mar 18, 2009	16.39	17.12	16.13	17.01	1,264,135	+0.56(+3.43%)
Mar 17, 2009	15.81	16.44	15.65	16.44	1,469,174	+0.65(+4.09%)
Mar 16, 2009	16.25	16.38	15.80	15.80	1,034,773	-0.25(-1.57%)
Mar 13, 2009	16.14	16.16	15.80	16.05	0	+0.06(+0.36%)
Mar 12, 2009	15.18	16.04	14.98	15.99	1,900,457	+0.82(+5.38%)
Mar 11, 2009	15.27	15.46	15.02	15.18	1,452,372	+0.07(+0.43%)
Mar 10, 2009	14.44	15.14	14.32	15.11	1,477,981	+1.01(+7.13%)
Mar 09, 2009	14.01	14.46	14.01	14.10	1,680,515	-0.14(-0.98%)
Mar 06, 2009	14.46	14.61	13.83	14.24	0	-0.09(-0.62%)
Mar 05, 2009	14.73	14.90	14.31	14.33	732,581	-0.81(-5.36%)
Mar 04, 2009	14.91	15.40	14.77	15.14	1,015,612	+0.22(+1.48%)

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.