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 (%)
Feb 28, 2005	25.12	25.16	24.83	25.00	335,208	-0.09(-0.34%)
Feb 25, 2005	24.80	25.13	24.79	25.09	225,024	+0.32(+1.28%)
Feb 24, 2005	24.51	24.79	24.42	24.77	458,325	+0.30(+1.24%)
Feb 23, 2005	24.44	24.58	24.43	24.47	290,721	+0.06(+0.23%)
Feb 22, 2005	24.74	24.82	24.35	24.41	532,299	-0.41(-1.64%)
Feb 18, 2005	24.89	24.90	24.74	24.82	500,226	-0.02(-0.09%)
Feb 17, 2005	25.04	25.04	24.82	24.84	267,960	-0.17(-0.70%)
Feb 16, 2005	24.93	25.04	24.82	25.02	201,228	+0.11(+0.43%)
Feb 15, 2005	24.94	25.00	24.83	24.91	366,246	+0.01(+0.03%)
Feb 14, 2005	24.88	24.90	24.77	24.90	234,335	+0.07(+0.27%)
Feb 11, 2005	24.59	24.86	24.47	24.83	229,680	+0.17(+0.68%)
Feb 10, 2005	24.65	24.67	24.48	24.67	430,908	+0.12(+0.47%)
Feb 09, 2005	24.91	24.91	24.55	24.55	567,475	-0.30(-1.22%)
Feb 08, 2005	24.75	24.89	24.75	24.85	202,263	+0.06(+0.25%)
Feb 07, 2005	24.74	24.86	24.66	24.79	212,091	+0.01(+0.02%)
Feb 04, 2005	24.49	24.79	24.49	24.79	285,030	+0.33(+1.37%)
Feb 03, 2005	24.43	24.46	24.35	24.45	327,449	-0.08(-0.32%)
Feb 02, 2005	24.42	24.56	24.39	24.53	228,128	+0.16(+0.67%)

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.