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 (%)
Jan 31, 2005	24.07	24.22	23.99	24.22	411,251	+0.33(+1.38%)
Jan 28, 2005	23.99	24.00	23.82	23.89	311,413	-0.07(-0.30%)
Jan 27, 2005	23.92	24.06	23.88	23.96	288,652	+0.03(+0.14%)
Jan 26, 2005	23.80	23.95	23.74	23.93	292,273	+0.20(+0.84%)
Jan 25, 2005	23.78	23.89	23.68	23.73	304,170	+0.00(+0.02%)
Jan 24, 2005	23.81	23.91	23.65	23.73	281,927	-0.10(-0.44%)
Jan 21, 2005	23.96	24.03	23.78	23.83	259,166	-0.05(-0.23%)
Jan 20, 2005	24.01	24.09	23.88	23.88	269,512	-0.16(-0.68%)
Jan 19, 2005	24.23	24.30	24.04	24.05	437,633	-0.21(-0.88%)
Jan 18, 2005	24.03	24.29	24.02	24.26	605,238	+0.23(+0.96%)
Jan 14, 2005	23.88	24.05	23.85	24.03	393,146	+0.17(+0.73%)
Jan 13, 2005	23.83	24.02	23.78	23.86	316,068	+0.01(+0.02%)
Jan 12, 2005	23.79	23.85	23.56	23.85	306,240	+0.08(+0.32%)
Jan 11, 2005	23.80	23.85	23.69	23.78	259,166	-0.13(-0.53%)
Jan 10, 2005	23.82	24.08	23.80	23.91	591,788	+0.13(+0.54%)
Jan 07, 2005	23.99	23.99	23.69	23.78	289,686	-0.13(-0.55%)
Jan 06, 2005	23.84	24.02	23.81	23.91	340,899	+0.06(+0.26%)
Jan 05, 2005	24.14	24.14	23.85	23.85	310,895	-0.30(-1.23%)
Jan 04, 2005	24.60	24.60	24.08	24.14	381,248	-0.36(-1.48%)

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.