Indicators

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

112.23 +0.28 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	31.99	32.28	31.94	32.06	400,452	+0.22(+0.68%)
Jan 28, 2011	32.48	32.51	31.83	31.85	232,613	-0.62(-1.90%)
Jan 27, 2011	32.35	32.53	32.30	32.46	189,551	+0.09(+0.29%)
Jan 26, 2011	32.25	32.52	32.13	32.37	322,541	+0.25(+0.77%)
Jan 25, 2011	31.87	32.12	31.83	32.12	224,747	+0.09(+0.27%)
Jan 24, 2011	31.76	32.09	31.76	32.03	265,325	+0.29(+0.93%)
Jan 21, 2011	32.07	32.07	31.72	31.74	298,990	-0.11(-0.36%)
Jan 20, 2011	31.91	32.06	31.69	31.85	190,408	-0.13(-0.41%)
Jan 19, 2011	32.45	32.51	31.93	31.98	235,029	-0.49(-1.50%)
Jan 18, 2011	32.12	32.47	32.08	32.47	363,635	+0.31(+0.98%)
Jan 14, 2011	31.91	32.18	31.84	32.16	330,242	+0.25(+0.78%)
Jan 13, 2011	31.94	32.03	31.85	31.91	149,756	-0.05(-0.16%)
Jan 12, 2011	31.97	32.01	31.85	31.96	189,968	+0.25(+0.78%)
Jan 11, 2011	31.68	31.80	31.59	31.71	191,550	+0.15(+0.49%)
Jan 10, 2011	31.26	31.65	31.07	31.56	740,676	+0.15(+0.46%)
Jan 07, 2011	31.52	31.71	31.14	31.41	233,325	-0.08(-0.25%)
Jan 06, 2011	31.64	31.66	31.45	31.49	291,484	-0.07(-0.21%)
Jan 05, 2011	31.29	31.59	31.27	31.56	240,012	+0.21(+0.68%)
Jan 04, 2011	31.78	31.78	31.13	31.35	319,957	-0.32(-1.02%)

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.