Indicators

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

115.11 -0.11 (-0.10%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	31.48	31.73	31.36	31.60	324,305	+0.12(+0.37%)
Jan 30, 2007	31.35	31.53	31.29	31.49	291,461	+0.16(+0.52%)
Jan 29, 2007	31.20	31.39	31.17	31.32	190,600	+0.22(+0.70%)
Jan 26, 2007	31.07	31.17	30.86	31.11	268,961	+0.07(+0.21%)
Jan 25, 2007	31.31	31.33	30.96	31.04	401,373	-0.24(-0.75%)
Jan 24, 2007	31.04	31.31	31.04	31.28	332,063	+0.32(+1.04%)
Jan 23, 2007	30.76	31.12	30.76	30.96	602,835	+0.14(+0.46%)
Jan 22, 2007	30.90	30.95	30.73	30.81	170,687	-0.10(-0.33%)
Jan 19, 2007	30.65	30.94	30.60	30.91	259,909	+0.15(+0.48%)
Jan 18, 2007	30.95	31.01	30.68	30.77	266,892	-0.23(-0.75%)
Jan 17, 2007	30.94	31.12	30.94	31.00	159,307	+0.01(+0.02%)
Jan 16, 2007	31.17	31.24	30.99	30.99	507,406	-0.16(-0.51%)
Jan 12, 2007	30.93	31.15	30.91	31.15	170,428	+0.27(+0.89%)
Jan 11, 2007	30.70	30.99	30.61	30.88	304,133	+0.29(+0.95%)
Jan 10, 2007	30.28	30.63	30.28	30.59	259,909	+0.09(+0.28%)
Jan 09, 2007	30.44	30.54	30.25	30.50	235,082	+0.13(+0.42%)
Jan 08, 2007	30.47	30.47	30.25	30.37	271,289	+0.01(+0.03%)
Jan 05, 2007	30.75	30.75	30.33	30.37	275,426	-0.47(-1.53%)
Jan 04, 2007	30.74	30.88	30.57	30.84	1,179,809	+0.04(+0.13%)

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.