Indicators

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

116.32 +1.21 (+1.05%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	27.94	28.14	27.71	27.83	441,003	+0.09(+0.34%)
Sep 29, 2010	27.64	27.85	27.60	27.74	243,961	+0.01(+0.04%)
Sep 28, 2010	27.57	27.76	27.22	27.72	355,034	+0.24(+0.87%)
Sep 27, 2010	27.53	27.63	27.38	27.49	323,499	-0.07(-0.24%)
Sep 24, 2010	27.24	27.57	27.23	27.55	241,194	+0.64(+2.38%)
Sep 23, 2010	26.95	27.28	26.86	26.91	228,885	-0.24(-0.88%)
Sep 22, 2010	27.30	27.52	27.08	27.15	259,016	-0.24(-0.87%)
Sep 21, 2010	27.55	27.64	27.36	27.39	321,691	-0.16(-0.58%)
Sep 20, 2010	27.17	27.59	27.07	27.55	412,089	+0.44(+1.64%)
Sep 17, 2010	27.10	27.20	26.91	27.10	334,459	-0.09(-0.33%)
Sep 15, 2010	27.02	27.25	26.90	27.19	282,208	+0.10(+0.36%)
Sep 14, 2010	27.06	27.23	26.96	27.09	257,619	-0.04(-0.14%)
Sep 13, 2010	26.95	27.17	26.93	27.13	206,080	+0.46(+1.71%)
Sep 10, 2010	26.63	26.77	26.58	26.68	204,853	+0.09(+0.35%)
Sep 09, 2010	26.79	26.83	26.48	26.58	775,883	+0.11(+0.40%)
Sep 08, 2010	26.37	26.64	26.37	26.48	429,703	+0.14(+0.53%)
Sep 07, 2010	26.64	26.66	26.32	26.34	1,073,694	-0.42(-1.57%)
Sep 03, 2010	26.70	26.84	26.58	26.76	907,979	+0.35(+1.34%)
Sep 02, 2010	26.11	26.42	26.04	26.40	237,808	+0.32(+1.22%)

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.