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 29, 2005	27.37	27.37	27.15	27.19	408,355	-0.15(-0.57%)
Jul 28, 2005	27.14	27.34	27.06	27.34	494,216	+0.20(+0.74%)
Jul 27, 2005	27.13	27.14	26.97	27.14	263,789	+0.09(+0.33%)
Jul 26, 2005	27.00	27.07	26.91	27.05	314,219	+0.07(+0.24%)
Jul 25, 2005	26.30	27.12	26.30	26.99	434,217	-0.05(-0.17%)
Jul 22, 2005	26.86	27.07	26.82	27.03	405,511	+0.24(+0.88%)
Jul 21, 2005	27.03	27.03	26.65	26.80	478,441	-0.18(-0.67%)
Jul 20, 2005	26.80	27.02	26.69	26.98	404,993	+0.16(+0.61%)
Jul 19, 2005	26.53	27.66	26.53	26.82	549,043	+0.27(+1.03%)
Jul 18, 2005	26.53	26.61	26.46	26.54	227,582	-0.05(-0.17%)
Jul 15, 2005	26.62	26.64	26.46	26.59	311,891	+0.04(+0.15%)
Jul 14, 2005	26.85	26.87	26.51	26.55	648,352	-0.17(-0.62%)
Jul 13, 2005	26.80	26.83	26.65	26.72	293,788	-0.07(-0.27%)
Jul 12, 2005	26.75	26.84	26.60	26.79	348,356	+0.03(+0.13%)
Jul 11, 2005	26.56	26.75	26.51	26.75	491,889	+0.29(+1.11%)
Jul 08, 2005	26.19	26.49	26.18	26.46	539,474	+0.31(+1.18%)
Jul 07, 2005	25.93	26.20	25.85	26.15	444,303	+0.09(+0.34%)
Jul 06, 2005	26.25	26.32	26.06	26.06	347,322	-0.21(-0.78%)
Jul 05, 2005	26.02	26.27	25.98	26.27	539,733	+0.25(+0.95%)

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.