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 (%)
Nov 30, 2020	78.01	78.03	76.29	76.36	198,062	-1.85(-2.37%)
Nov 27, 2020	78.46	78.63	77.93	78.21	80,708	-0.20(-0.25%)
Nov 25, 2020	78.82	78.82	77.91	78.40	228,496	-0.83(-1.04%)
Nov 24, 2020	78.06	79.35	77.92	79.23	270,168	+2.22(+2.88%)
Nov 23, 2020	76.05	77.42	76.05	77.01	451,135	+1.62(+2.16%)
Nov 20, 2020	75.49	75.57	75.08	75.39	100,193	-0.23(-0.30%)
Nov 19, 2020	74.92	75.70	74.42	75.61	229,136	+0.62(+0.83%)
Nov 18, 2020	76.34	76.67	74.99	74.99	866,860	-1.05(-1.38%)
Nov 17, 2020	75.06	76.34	74.57	76.05	406,855	+0.20(+0.26%)
Nov 16, 2020	75.50	75.91	74.80	75.85	384,724	+1.92(+2.59%)
Nov 13, 2020	72.62	74.04	72.54	73.93	195,275	+1.94(+2.70%)
Nov 12, 2020	72.86	72.91	71.34	71.99	151,140	-1.41(-1.92%)
Nov 11, 2020	74.37	74.37	72.90	73.40	127,118	-0.73(-0.99%)
Nov 10, 2020	72.83	74.30	72.79	74.13	341,207	+1.42(+1.95%)
Nov 09, 2020	74.16	75.17	72.61	72.71	363,956	+3.83(+5.56%)
Nov 06, 2020	69.84	69.84	68.78	68.88	165,888	-0.69(-0.99%)
Nov 05, 2020	68.26	69.83	68.26	69.57	324,059	+2.10(+3.12%)
Nov 04, 2020	67.93	68.70	66.98	67.46	340,386	-1.14(-1.66%)
Nov 03, 2020	67.98	68.97	67.90	68.60	148,470	+1.64(+2.45%)

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.