Indicators

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

112.69 +1.41 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	26.13	26.13	25.89	26.06	397,538	-0.03(-0.13%)
Feb 25, 2010	25.73	26.13	25.64	26.09	306,370	-0.01(-0.03%)
Feb 24, 2010	25.99	26.12	25.91	26.10	482,760	+0.20(+0.77%)
Feb 23, 2010	26.19	26.24	25.88	25.90	550,292	-0.36(-1.38%)
Feb 22, 2010	26.27	26.34	26.17	26.26	711,348	+0.08(+0.30%)
Feb 19, 2010	26.04	26.25	25.97	26.19	909,001	+0.14(+0.55%)
Feb 18, 2010	25.87	26.06	25.87	26.04	653,289	+0.17(+0.67%)
Feb 17, 2010	25.81	25.93	25.74	25.87	1,811,124	+0.12(+0.48%)
Feb 16, 2010	25.54	25.74	25.40	25.74	259,687	+0.46(+1.84%)
Feb 12, 2010	24.86	25.28	25.28	25.28	314,736	+0.17(+0.69%)
Feb 11, 2010	24.75	25.12	24.66	25.11	382,344	+0.31(+1.23%)
Feb 10, 2010	24.72	24.94	24.51	24.80	518,793	+0.02(+0.08%)
Feb 09, 2010	24.75	24.95	24.54	24.78	461,690	+0.30(+1.23%)
Feb 08, 2010	24.68	24.82	24.46	24.48	569,505	-0.20(-0.80%)
Feb 05, 2010	24.60	24.68	24.14	24.68	552,224	+0.05(+0.19%)
Feb 04, 2010	25.17	25.22	24.63	24.63	433,878	-0.73(-2.88%)
Feb 03, 2010	25.45	25.54	25.28	25.36	870,974	-0.17(-0.68%)
Feb 02, 2010	25.24	25.58	25.16	25.54	243,402	+0.34(+1.37%)

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.