Indicators

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

115.11 -0.11 (-0.10%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	66.70	68.02	65.84	67.46	1,222,072	-1.29(-1.88%)
Feb 27, 2020	70.12	71.37	68.52	68.75	989,031	-2.78(-3.89%)
Feb 26, 2020	73.22	73.55	71.51	71.54	545,604	-1.40(-1.92%)
Feb 25, 2020	76.04	76.04	72.83	72.93	353,050	-2.85(-3.76%)
Feb 24, 2020	75.93	76.31	75.40	75.78	241,986	-2.30(-2.94%)
Feb 21, 2020	78.53	78.53	77.86	78.08	87,957	-0.82(-1.04%)
Feb 20, 2020	78.26	78.97	78.11	78.90	136,825	+0.54(+0.69%)
Feb 19, 2020	78.45	78.68	78.26	78.36	143,510	+0.18(+0.24%)
Feb 18, 2020	78.40	78.54	77.76	78.17	155,737	-0.31(-0.40%)
Feb 14, 2020	78.69	78.80	78.21	78.49	567,708	-0.16(-0.20%)
Feb 13, 2020	78.14	78.71	78.08	78.65	603,259	+0.08(+0.10%)
Feb 12, 2020	78.39	78.67	78.30	78.57	752,186	+0.58(+0.75%)
Feb 11, 2020	77.79	78.35	77.74	77.99	98,560	+0.61(+0.79%)
Feb 10, 2020	77.08	77.38	76.98	77.38	152,230	+0.25(+0.32%)
Feb 07, 2020	77.59	77.63	77.01	77.13	214,139	-0.77(-0.99%)
Feb 06, 2020	78.67	78.74	77.90	77.90	205,185	-0.50(-0.64%)
Feb 05, 2020	77.76	78.46	77.76	78.40	160,913	+1.40(+1.81%)
Feb 04, 2020	77.10	77.39	77.00	77.01	222,646	+0.87(+1.14%)

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.