Indicators

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

112.59 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.64	61.97	60.71	61.46	781,102	-0.74(-1.19%)
May 28, 2020	64.25	64.25	61.92	62.20	382,963	-1.32(-2.08%)
May 27, 2020	62.85	63.53	61.66	63.52	297,812	+2.06(+3.35%)
May 26, 2020	60.81	61.98	60.81	61.46	250,778	+2.83(+4.82%)
May 22, 2020	58.74	58.86	58.03	58.64	397,542	-0.16(-0.27%)
May 21, 2020	58.40	59.06	58.26	58.80	240,551	+0.40(+0.68%)
May 20, 2020	57.88	58.71	57.88	58.40	329,641	+1.57(+2.76%)
May 19, 2020	57.75	58.41	56.83	56.83	423,638	-1.12(-1.93%)
May 18, 2020	56.07	58.23	56.05	57.94	326,090	+3.95(+7.31%)
May 15, 2020	53.29	54.16	52.87	54.00	811,434	+0.25(+0.47%)
May 14, 2020	52.12	53.82	50.88	53.75	627,106	+0.58(+1.08%)
May 13, 2020	54.98	54.98	52.55	53.17	827,703	-2.18(-3.93%)
May 12, 2020	57.99	58.04	55.35	55.35	1,064,078	-2.30(-3.99%)
May 11, 2020	57.87	58.21	56.89	57.65	292,789	-1.00(-1.71%)
May 08, 2020	57.07	58.68	57.07	58.65	445,514	+2.51(+4.46%)
May 07, 2020	55.90	56.89	55.90	56.15	572,919	+1.05(+1.90%)
May 06, 2020	56.47	56.66	55.05	55.10	806,505	-1.13(-2.01%)
May 05, 2020	57.12	57.80	56.09	56.23	329,097	+0.24(+0.42%)
May 04, 2020	55.38	56.09	54.69	55.99	513,776	-0.15(-0.27%)

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.