Indicators

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

123.21 -1.07 (-0.86%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.27	17.34	17.06	17.29	194,998	+0.03(+0.16%)
Jul 30, 2002	17.01	17.39	16.81	17.27	1,111,250	+0.14(+0.79%)
Jul 29, 2002	16.62	17.16	16.62	17.13	707,771	+0.97(+6.00%)
Jul 26, 2002	16.17	16.26	16.01	16.16	127,110	+0.01(+0.05%)
Jul 25, 2002	16.02	16.37	15.78	16.15	285,034	+0.10(+0.62%)
Jul 24, 2002	15.06	16.05	14.96	16.05	550,328	+0.65(+4.21%)
Jul 23, 2002	15.89	16.04	15.32	15.41	328,367	-0.48(-3.05%)
Jul 22, 2002	16.29	16.53	15.73	15.89	2,069,871	-0.52(-3.15%)
Jul 19, 2002	16.56	16.68	16.32	16.41	406,366	-0.81(-4.70%)
Jul 17, 2002	17.66	17.67	16.98	17.22	558,032	-0.25(-1.45%)
Jul 12, 2002	17.70	17.75	17.32	17.47	164,665	-0.18(-1.04%)
Jul 11, 2002	17.34	17.68	17.19	17.65	336,071	-0.00(-0.01%)
Jul 10, 2002	18.17	18.20	17.63	17.66	228,701	-0.49(-2.69%)
Jul 09, 2002	18.57	18.57	18.14	18.14	471,847	-0.29(-1.60%)
Jul 08, 2002	18.73	18.78	18.44	18.44	897,955	-0.36(-1.89%)
Jul 05, 2002	18.35	18.79	18.35	18.79	104,962	+0.56(+3.08%)
Jul 04, 2002	18.23	18.38	17.93	18.23	216,183	+0.00(+0.00%)
Jul 03, 2002	18.23	18.38	17.93	18.23	216,183	-0.09(-0.46%)
Jul 02, 2002	18.75	18.83	18.28	18.32	469,440	-0.56(-2.97%)

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.