Indicators

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

113.77 +1.08 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.76	28.79	28.55	28.61	1,028,646	-0.11(-0.39%)
Sep 28, 2006	28.73	28.85	28.58	28.72	211,574	-0.04(-0.15%)
Sep 27, 2006	28.64	28.78	28.61	28.76	191,400	-0.00(-0.01%)
Sep 26, 2006	28.54	28.78	28.49	28.77	309,602	+0.19(+0.65%)
Sep 25, 2006	28.31	28.61	28.10	28.58	183,381	+0.24(+0.86%)
Sep 22, 2006	28.41	28.46	28.17	28.34	142,774	-0.15(-0.52%)
Sep 21, 2006	28.77	28.86	28.47	28.49	174,070	-0.27(-0.94%)
Sep 20, 2006	28.61	28.90	28.61	28.76	242,353	+0.22(+0.79%)
Sep 19, 2006	28.64	28.66	28.29	28.53	136,566	-0.17(-0.59%)
Sep 18, 2006	28.69	28.78	28.56	28.70	488,070	+0.03(+0.11%)
Sep 15, 2006	28.87	28.87	28.62	28.67	242,095	-0.06(-0.22%)
Sep 14, 2006	28.85	28.85	28.63	28.73	133,980	-0.12(-0.43%)
Sep 13, 2006	28.59	28.90	28.56	28.86	230,456	+0.25(+0.88%)
Sep 12, 2006	28.22	28.67	28.22	28.61	170,190	+0.39(+1.37%)
Sep 11, 2006	28.16	28.35	27.98	28.22	121,823	-0.04(-0.15%)
Sep 08, 2006	28.26	28.35	28.18	28.26	97,510	+0.02(+0.07%)
Sep 07, 2006	28.33	28.41	28.11	28.24	191,400	-0.14(-0.50%)
Sep 06, 2006	28.80	28.80	28.37	28.39	328,483	-0.49(-1.71%)
Sep 05, 2006	28.73	28.92	28.69	28.88	172,001	+0.14(+0.48%)

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.