Indicators

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

113.77 +1.08 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.66	32.10	31.42	31.94	658,084	-0.04(-0.14%)
Jul 28, 2011	32.18	32.47	31.95	31.98	685,831	-0.21(-0.65%)
Jul 27, 2011	32.86	32.86	32.16	32.19	639,633	-0.85(-2.57%)
Jul 26, 2011	33.21	33.29	32.99	33.04	302,411	-0.25(-0.75%)
Jul 25, 2011	33.13	33.54	33.10	33.29	386,936	-0.22(-0.66%)
Jul 22, 2011	33.56	33.58	33.51	33.51	315,964	-0.07(-0.20%)
Jul 21, 2011	33.37	33.69	33.30	33.58	388,113	+0.36(+1.10%)
Jul 20, 2011	33.23	33.28	33.06	33.21	202,152	+0.08(+0.25%)
Jul 19, 2011	32.82	33.15	32.82	33.13	394,104	+0.56(+1.71%)
Jul 18, 2011	32.93	32.97	32.40	32.57	390,516	-0.47(-1.43%)
Jul 15, 2011	32.98	33.05	32.80	33.04	443,292	+0.21(+0.63%)
Jul 14, 2011	33.38	33.50	32.78	32.84	396,349	-0.42(-1.28%)
Jul 13, 2011	33.31	33.65	33.23	33.26	444,729	+0.06(+0.19%)
Jul 12, 2011	33.15	33.47	33.15	33.20	399,424	-0.08(-0.25%)
Jul 11, 2011	33.59	33.64	33.21	33.28	831,933	-0.69(-2.03%)
Jul 08, 2011	33.86	33.98	33.73	33.97	229,541	-0.27(-0.78%)
Jul 07, 2011	34.18	34.30	34.12	34.24	210,961	+0.33(+0.98%)
Jul 06, 2011	33.71	33.96	33.60	33.90	461,107	+0.15(+0.46%)
Jul 05, 2011	33.86	33.88	33.63	33.75	1,045,250	-0.07(-0.20%)

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.