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 (%)
Feb 28, 2020	66.70	68.01	65.83	67.46	1,222,223	-1.29(-1.88%)
Feb 27, 2020	70.11	71.37	68.51	68.75	989,153	-2.78(-3.89%)
Feb 26, 2020	73.22	73.54	71.50	71.53	545,671	-1.40(-1.92%)
Feb 25, 2020	76.03	76.03	72.82	72.93	353,093	-2.85(-3.76%)
Feb 24, 2020	75.92	76.30	75.39	75.77	242,016	-2.30(-2.94%)
Feb 21, 2020	78.52	78.52	77.85	78.07	87,968	-0.82(-1.04%)
Feb 20, 2020	78.25	78.96	78.10	78.89	136,842	+0.54(+0.69%)
Feb 19, 2020	78.44	78.67	78.25	78.35	143,528	+0.18(+0.24%)
Feb 18, 2020	78.39	78.53	77.75	78.17	155,756	-0.31(-0.40%)
Feb 14, 2020	78.68	78.79	78.20	78.48	567,779	-0.16(-0.20%)
Feb 13, 2020	78.13	78.70	78.07	78.64	603,333	+0.08(+0.10%)
Feb 12, 2020	78.38	78.66	78.29	78.56	752,278	+0.58(+0.75%)
Feb 11, 2020	77.78	78.34	77.73	77.98	98,572	+0.61(+0.79%)
Feb 10, 2020	77.07	77.37	76.97	77.37	152,249	+0.25(+0.32%)
Feb 07, 2020	77.58	77.62	77.00	77.12	214,166	-0.77(-0.99%)
Feb 06, 2020	78.66	78.73	77.89	77.89	205,210	-0.50(-0.64%)
Feb 05, 2020	77.76	78.45	77.76	78.39	160,932	+1.39(+1.81%)
Feb 04, 2020	77.09	77.38	76.99	77.00	222,674	+0.87(+1.14%)

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.