Indicators

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

116.25 -0.07 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	107.45	109.86	107.34	109.85	221,427	+2.75(+2.57%)
Jan 30, 2023	107.47	108.46	107.10	107.10	224,904	-1.19(-1.10%)
Jan 27, 2023	107.32	108.70	107.12	108.30	179,814	+0.59(+0.54%)
Jan 26, 2023	107.48	107.75	106.44	107.71	313,814	+0.93(+0.87%)
Jan 25, 2023	105.48	106.86	105.21	106.78	2,856,311	+0.33(+0.31%)
Jan 24, 2023	106.59	107.12	106.05	106.45	301,494	-0.58(-0.54%)
Jan 23, 2023	105.76	107.38	105.57	107.03	255,308	+1.49(+1.41%)
Jan 20, 2023	104.03	105.54	103.51	105.54	289,919	+1.88(+1.81%)
Jan 19, 2023	103.91	104.17	102.95	103.66	171,239	-1.08(-1.03%)
Jan 18, 2023	106.59	107.17	104.69	104.73	200,867	-1.44(-1.35%)
Jan 17, 2023	106.14	106.60	105.89	106.17	309,365	+0.00(+0.00%)
Jan 13, 2023	104.80	106.36	104.80	106.17	274,306	+0.32(+0.31%)
Jan 12, 2023	105.33	105.96	104.36	105.85	365,061	+1.05(+1.00%)
Jan 11, 2023	103.78	104.80	103.78	104.80	526,204	+1.50(+1.45%)
Jan 10, 2023	102.12	103.31	101.72	103.31	226,006	+1.18(+1.16%)
Jan 09, 2023	102.54	103.27	101.98	102.12	407,497	+0.04(+0.04%)
Jan 06, 2023	100.35	102.26	99.98	102.08	475,375	+2.64(+2.66%)
Jan 05, 2023	99.54	99.88	98.52	99.44	2,642,451	-0.80(-0.80%)
Jan 04, 2023	99.17	100.73	99.17	100.24	504,647	+1.76(+1.79%)

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.