Indicators

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

116.25 -0.07 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	47.09	47.14	46.92	46.94	827,904	-0.11(-0.24%)
Nov 27, 2013	46.99	47.08	46.89	47.06	124,533	+0.06(+0.12%)
Nov 26, 2013	46.99	47.10	46.87	47.00	147,147	-0.01(-0.02%)
Nov 25, 2013	47.23	47.23	46.93	47.01	132,298	-0.13(-0.27%)
Nov 22, 2013	47.06	47.16	46.91	47.13	171,450	+0.08(+0.18%)
Nov 21, 2013	46.68	47.07	46.67	47.05	131,511	+0.53(+1.14%)
Nov 20, 2013	46.71	46.87	46.40	46.52	81,851	-0.08(-0.18%)
Nov 19, 2013	46.89	46.94	46.48	46.61	128,071	-0.29(-0.62%)
Nov 18, 2013	47.33	47.33	46.82	46.90	125,778	-0.35(-0.74%)
Nov 15, 2013	47.19	47.25	47.06	47.25	285,900	+0.10(+0.21%)
Nov 14, 2013	47.02	47.16	46.85	47.15	136,099	+0.20(+0.43%)
Nov 13, 2013	46.28	46.94	46.26	46.94	137,467	+0.45(+0.97%)
Nov 12, 2013	46.49	46.54	46.26	46.49	105,322	-0.14(-0.30%)
Nov 11, 2013	46.41	46.64	46.31	46.63	73,498	+0.21(+0.44%)
Nov 08, 2013	45.80	46.43	45.80	46.43	321,893	+0.66(+1.45%)
Nov 07, 2013	46.63	46.63	45.75	45.76	184,662	-0.74(-1.60%)
Nov 06, 2013	46.73	46.80	46.44	46.51	158,655	+0.04(+0.09%)
Nov 05, 2013	46.73	46.73	46.42	46.47	126,594	-0.36(-0.78%)
Nov 04, 2013	46.64	46.85	46.49	46.83	262,710	+0.36(+0.76%)

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.