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 (%)
Jul 31, 2023	110.00	110.58	109.88	110.41	153,587	+0.70(+0.64%)
Jul 28, 2023	109.84	110.17	109.27	109.71	285,727	+0.81(+0.74%)
Jul 27, 2023	110.88	110.88	108.59	108.90	298,772	-1.33(-1.21%)
Jul 26, 2023	109.23	110.49	109.23	110.23	185,487	+0.85(+0.78%)
Jul 25, 2023	109.10	109.94	109.08	109.39	252,523	+0.15(+0.14%)
Jul 24, 2023	108.87	109.74	108.85	109.24	279,025	+0.28(+0.25%)
Jul 21, 2023	110.03	110.05	108.94	108.96	178,288	-0.52(-0.48%)
Jul 20, 2023	110.18	110.44	109.08	109.48	263,152	-0.77(-0.70%)
Jul 19, 2023	109.84	110.25	109.54	110.25	236,609	+0.79(+0.72%)
Jul 18, 2023	108.46	109.71	108.37	109.46	181,155	+1.09(+1.01%)
Jul 17, 2023	107.68	108.68	107.37	108.37	380,208	+0.52(+0.48%)
Jul 14, 2023	109.19	109.19	107.37	107.85	172,641	-1.31(-1.20%)
Jul 13, 2023	108.81	109.20	108.39	109.16	130,642	+0.77(+0.71%)
Jul 12, 2023	109.03	109.07	108.26	108.39	180,305	+0.79(+0.73%)
Jul 11, 2023	106.59	107.76	106.59	107.60	159,804	+1.26(+1.19%)
Jul 10, 2023	104.97	106.44	104.97	106.34	136,711	+1.23(+1.17%)
Jul 07, 2023	104.10	106.05	104.10	105.10	217,094	+1.07(+1.03%)
Jul 06, 2023	104.13	104.13	102.92	104.03	332,498	-1.15(-1.10%)
Jul 05, 2023	105.69	105.90	104.92	105.18	463,216	-0.98(-0.92%)

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.