Indicators

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

115.01 +1.24 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	35.47	36.04	35.36	35.98	796,768	+0.53(+1.49%)
Dec 28, 2012	35.65	35.74	35.46	35.46	290,552	-0.30(-0.83%)
Dec 27, 2012	35.83	35.87	35.39	35.75	369,987	-0.02(-0.06%)
Dec 26, 2012	36.11	36.12	35.77	35.77	455,886	-0.25(-0.69%)
Dec 24, 2012	36.06	36.06	35.91	36.02	198,630	-0.07(-0.19%)
Dec 21, 2012	35.86	36.09	35.79	36.09	283,500	-0.29(-0.79%)
Dec 20, 2012	36.16	36.38	36.09	36.38	517,900	+0.30(+0.82%)
Dec 19, 2012	36.19	36.26	36.08	36.08	307,608	-0.05(-0.14%)
Dec 18, 2012	35.68	36.14	35.64	36.14	340,333	+0.54(+1.53%)
Dec 17, 2012	35.34	35.61	35.34	35.59	233,657	+0.39(+1.12%)
Dec 14, 2012	35.20	35.33	35.18	35.20	242,252	-0.09(-0.24%)
Dec 13, 2012	35.48	35.58	35.17	35.28	841,247	-0.18(-0.51%)
Dec 12, 2012	35.63	35.71	35.43	35.47	153,687	-0.06(-0.17%)
Dec 11, 2012	35.51	35.60	35.41	35.53	263,943	+0.19(+0.53%)
Dec 10, 2012	35.12	35.37	35.11	35.34	242,795	+0.20(+0.58%)
Dec 07, 2012	35.15	35.21	35.01	35.14	192,948	+0.09(+0.24%)
Dec 06, 2012	34.94	35.08	34.90	35.05	237,494	+0.06(+0.17%)
Dec 05, 2012	35.01	35.09	34.69	34.99	338,919	+0.13(+0.38%)

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.