Indicators

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

124.28 +2.07 (+1.69%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.53	23.63	23.47	23.60	194,974	+0.11(+0.49%)
May 27, 2004	23.47	23.57	23.29	23.48	197,862	+0.08(+0.33%)
May 26, 2004	23.24	23.41	23.18	23.41	532,929	+0.15(+0.63%)
May 25, 2004	22.75	23.26	22.73	23.26	1,038,418	+0.47(+2.05%)
May 24, 2004	22.59	22.79	22.59	22.79	122,280	+0.29(+1.27%)
May 21, 2004	22.55	22.65	22.43	22.50	119,873	+0.04(+0.19%)
May 20, 2004	22.39	22.55	22.36	22.46	130,464	+0.08(+0.34%)
May 19, 2004	22.58	22.78	22.33	22.38	247,448	-0.04(-0.19%)
May 18, 2004	22.41	22.48	22.33	22.43	521,857	+0.11(+0.50%)
May 17, 2004	22.25	22.47	22.08	22.32	325,919	-0.22(-0.99%)
May 14, 2004	22.53	22.75	22.39	22.54	217,119	+0.06(+0.28%)
May 13, 2004	22.50	22.68	22.44	22.48	271,519	-0.04(-0.17%)
May 12, 2004	22.46	22.54	22.06	22.51	1,417,775	+0.03(+0.12%)
May 11, 2004	22.28	22.60	22.28	22.49	269,112	+0.19(+0.87%)
May 10, 2004	22.45	22.53	22.13	22.29	713,942	-0.33(-1.48%)
May 07, 2004	23.05	23.31	22.63	22.63	530,522	-0.55(-2.39%)
May 06, 2004	23.27	23.27	22.98	23.18	372,617	-0.26(-1.10%)
May 05, 2004	23.41	23.48	23.30	23.44	273,926	+0.16(+0.67%)
May 04, 2004	23.31	23.56	23.26	23.28	448,200	-0.03(-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.