Indicators

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

123.21 -1.07 (-0.86%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	35.12	35.17	34.81	34.92	163,943	-0.16(-0.46%)
Sep 27, 2007	34.89	35.08	34.86	35.08	206,313	+0.33(+0.96%)
Sep 26, 2007	34.66	34.83	34.56	34.75	215,220	+0.05(+0.16%)
Sep 25, 2007	34.44	34.69	34.33	34.69	240,979	+0.01(+0.02%)
Sep 24, 2007	34.98	35.00	34.60	34.68	133,128	-0.24(-0.68%)
Sep 21, 2007	35.08	35.14	34.92	34.92	190,183	+0.03(+0.08%)
Sep 20, 2007	35.14	35.19	34.82	34.89	154,554	-0.30(-0.85%)
Sep 19, 2007	35.20	35.53	35.06	35.19	246,034	+0.30(+0.87%)
Sep 18, 2007	34.17	34.93	33.95	34.89	440,311	+0.98(+2.88%)
Sep 17, 2007	34.05	34.12	33.86	33.91	119,887	-0.20(-0.58%)
Sep 14, 2007	33.74	34.19	33.74	34.11	158,887	+0.10(+0.29%)
Sep 13, 2007	34.06	34.29	33.89	34.01	180,313	+0.05(+0.16%)
Sep 12, 2007	33.98	34.19	33.90	33.96	334,867	-0.08(-0.23%)
Sep 11, 2007	33.90	34.06	33.76	34.04	193,072	+0.36(+1.06%)
Sep 10, 2007	34.15	34.16	33.38	33.68	303,330	-0.31(-0.92%)
Sep 07, 2007	34.10	34.25	33.86	33.99	423,940	-0.62(-1.80%)
Sep 06, 2007	34.58	34.67	34.26	34.61	182,239	+0.21(+0.62%)
Sep 05, 2007	34.51	34.60	34.29	34.40	171,646	-0.41(-1.17%)

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.