Indicators

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

116.32 +1.21 (+1.05%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	98.66	99.90	98.42	99.58	502,848	+1.13(+1.15%)
Jul 28, 2022	97.56	98.49	96.60	98.45	579,413	+1.37(+1.41%)
Jul 27, 2022	96.15	97.42	95.71	97.08	219,530	+1.47(+1.54%)
Jul 26, 2022	95.75	96.15	95.32	95.61	341,560	-0.54(-0.56%)
Jul 25, 2022	95.75	96.24	95.09	96.15	4,399,432	+0.78(+0.82%)
Jul 22, 2022	96.12	96.51	94.73	95.37	184,174	-0.46(-0.48%)
Jul 21, 2022	95.15	95.86	94.35	95.84	170,981	+0.45(+0.48%)
Jul 20, 2022	94.74	95.57	94.28	95.38	301,142	+0.54(+0.57%)
Jul 19, 2022	93.16	94.97	93.04	94.84	227,702	+2.79(+3.03%)
Jul 18, 2022	93.03	93.48	91.90	92.05	229,921	-0.11(-0.12%)
Jul 15, 2022	91.64	92.24	90.79	92.15	200,690	+1.62(+1.79%)
Jul 14, 2022	90.01	90.71	89.41	90.53	298,781	-0.85(-0.93%)
Jul 13, 2022	90.76	91.86	90.24	91.38	363,049	-0.40(-0.43%)
Jul 12, 2022	91.48	92.88	91.40	91.78	291,902	-0.01(-0.01%)
Jul 11, 2022	92.11	92.43	91.51	91.79	310,905	-0.75(-0.81%)
Jul 08, 2022	92.76	93.24	91.93	92.54	300,557	-0.28(-0.30%)
Jul 07, 2022	91.98	93.02	91.98	92.82	636,185	+1.66(+1.82%)
Jul 06, 2022	91.60	92.10	90.08	91.16	5,904,463	-0.55(-0.60%)
Jul 05, 2022	90.89	91.76	89.44	91.71	426,773	-0.59(-0.64%)

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.