Indicators

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

117.63 -0.77 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.08	30.38	30.08	30.32	243,875	+0.18(+0.59%)
Apr 27, 2006	30.03	30.41	29.86	30.14	287,840	-0.06(-0.19%)
Apr 26, 2006	30.30	30.43	30.11	30.20	342,667	-0.05(-0.15%)
Apr 25, 2006	30.28	30.33	30.06	30.25	561,715	+0.02(+0.06%)
Apr 24, 2006	30.31	30.31	30.10	30.23	348,874	-0.10(-0.34%)
Apr 21, 2006	30.48	30.52	30.17	30.33	631,025	-0.00(-0.01%)
Apr 20, 2006	30.32	30.48	30.12	30.33	414,304	+0.04(+0.13%)
Apr 19, 2006	30.09	30.30	30.03	30.30	308,529	+0.24(+0.78%)
Apr 18, 2006	29.49	30.10	29.49	30.06	200,945	+0.63(+2.15%)
Apr 17, 2006	29.40	29.50	29.24	29.43	277,754	+0.05(+0.17%)
Apr 13, 2006	29.39	29.48	29.27	29.38	194,221	-0.01(-0.04%)
Apr 12, 2006	29.31	29.41	29.27	29.39	243,358	+0.15(+0.53%)
Apr 11, 2006	29.68	29.68	29.20	29.23	278,788	-0.35(-1.19%)
Apr 10, 2006	29.75	29.75	29.49	29.58	602,835	-0.11(-0.36%)
Apr 07, 2006	30.08	30.13	29.62	29.69	212,841	-0.31(-1.04%)
Apr 06, 2006	29.97	30.02	29.83	30.01	213,100	+0.03(+0.12%)
Apr 05, 2006	29.82	30.01	29.70	29.97	217,755	+0.21(+0.71%)
Apr 04, 2006	29.68	29.82	29.55	29.76	232,237	+0.06(+0.21%)

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.