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 (%)
Sep 30, 2002	14.51	14.63	14.28	14.66	359,994	+0.03(+0.17%)
Sep 27, 2002	14.96	15.08	14.64	14.64	290,685	-0.44(-2.94%)
Sep 26, 2002	14.82	15.08	14.82	15.08	371,373	+0.35(+2.36%)
Sep 25, 2002	14.54	14.80	14.41	14.73	179,480	+0.38(+2.67%)
Sep 24, 2002	14.38	14.55	14.35	14.35	2,793,061	-0.31(-2.14%)
Sep 23, 2002	14.76	14.84	14.51	14.66	205,858	-0.22(-1.51%)
Sep 20, 2002	14.96	14.96	14.78	14.88	230,686	+0.05(+0.31%)
Sep 19, 2002	15.04	15.18	14.84	14.84	106,550	-0.39(-2.55%)
Sep 18, 2002	15.18	15.41	15.06	15.23	485,165	-0.10(-0.66%)
Sep 17, 2002	15.74	15.74	15.33	15.33	186,721	-0.36(-2.29%)
Sep 16, 2002	15.71	15.73	15.55	15.69	158,273	-0.19(-1.21%)
Sep 13, 2002	15.61	15.88	15.58	15.88	109,136	+0.14(+0.86%)
Sep 12, 2002	16.03	16.03	15.71	15.74	89,481	-0.40(-2.47%)
Sep 11, 2002	16.36	16.36	16.09	16.14	142,756	-0.00(-0.01%)
Sep 10, 2002	16.11	16.20	15.98	16.14	313,960	-0.06(-0.38%)
Sep 09, 2002	15.94	16.22	15.81	16.21	729,299	+0.11(+0.68%)
Sep 06, 2002	16.01	16.10	15.85	16.10	125,687	+0.38(+2.40%)
Sep 05, 2002	15.85	15.92	15.70	15.72	1,551,700	-0.30(-1.86%)
Sep 04, 2002	15.83	16.04	15.61	16.02	4,293,039	+0.22(+1.40%)

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.