Indicators

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

117.38 -0.33 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	29.28	29.24	28.90	28.95	283,961	-0.33(-1.12%)
Feb 27, 2006	29.30	29.36	29.24	29.28	425,166	+0.02(+0.05%)
Feb 24, 2006	29.12	29.27	29.10	29.27	420,510	+0.16(+0.54%)
Feb 23, 2006	29.16	29.28	29.06	29.11	326,891	-0.13(-0.44%)
Feb 22, 2006	29.04	29.28	28.97	29.24	216,203	+0.23(+0.79%)
Feb 21, 2006	29.07	29.15	28.88	29.01	327,926	-0.01(-0.04%)
Feb 17, 2006	29.02	29.11	28.92	29.02	218,272	+0.04(+0.13%)
Feb 16, 2006	28.85	29.02	28.80	28.98	673,696	+0.27(+0.96%)
Feb 15, 2006	28.65	28.81	28.54	28.71	310,857	+0.09(+0.30%)
Feb 14, 2006	28.46	28.67	28.26	28.62	293,788	+0.25(+0.87%)
Feb 13, 2006	28.55	28.55	28.31	28.37	376,287	-0.15(-0.52%)
Feb 10, 2006	28.54	28.61	28.29	28.52	452,579	-0.02(-0.05%)
Feb 09, 2006	28.68	28.85	28.48	28.54	382,752	-0.08(-0.28%)
Feb 08, 2006	28.63	28.66	28.43	28.62	230,168	+0.03(+0.11%)
Feb 07, 2006	28.92	28.94	28.55	28.59	327,926	-0.31(-1.07%)
Feb 06, 2006	28.79	28.92	28.70	28.90	164,221	+0.20(+0.69%)
Feb 03, 2006	28.68	28.87	28.58	28.70	255,513	-0.05(-0.19%)
Feb 02, 2006	29.07	29.08	28.67	28.75	638,266	-0.26(-0.91%)

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.