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 (%)
Jul 29, 2005	27.37	27.37	27.14	27.18	408,406	-0.15(-0.57%)
Jul 28, 2005	27.14	27.34	27.06	27.34	494,277	+0.20(+0.74%)
Jul 27, 2005	27.13	27.14	26.97	27.14	263,821	+0.09(+0.33%)
Jul 26, 2005	27.00	27.07	26.91	27.05	314,258	+0.07(+0.24%)
Jul 25, 2005	26.29	27.12	26.29	26.98	434,271	-0.05(-0.17%)
Jul 22, 2005	26.86	27.06	26.82	27.03	405,561	+0.24(+0.88%)
Jul 21, 2005	27.03	27.03	26.65	26.79	478,500	-0.18(-0.67%)
Jul 20, 2005	26.80	27.01	26.68	26.97	405,043	+0.16(+0.61%)
Jul 19, 2005	26.53	27.66	26.53	26.81	549,111	+0.27(+1.03%)
Jul 18, 2005	26.52	26.61	26.46	26.54	227,610	-0.05(-0.17%)
Jul 15, 2005	26.62	26.64	26.45	26.58	311,930	+0.04(+0.15%)
Jul 14, 2005	26.85	26.87	26.51	26.55	648,432	-0.17(-0.62%)
Jul 13, 2005	26.80	26.83	26.65	26.71	293,824	-0.07(-0.27%)
Jul 12, 2005	26.75	26.84	26.60	26.79	348,399	+0.03(+0.13%)
Jul 11, 2005	26.55	26.75	26.51	26.75	491,949	+0.29(+1.11%)
Jul 08, 2005	26.18	26.49	26.18	26.46	539,541	+0.31(+1.18%)
Jul 07, 2005	25.93	26.19	25.85	26.15	444,358	+0.09(+0.34%)
Jul 06, 2005	26.24	26.31	26.06	26.06	347,365	-0.20(-0.78%)
Jul 05, 2005	26.02	26.26	25.98	26.26	539,799	+0.25(+0.95%)

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.