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 (%)
Jul 31, 2006	28.23	28.30	28.07	28.18	180,278	-0.06(-0.22%)
Jul 28, 2006	27.86	28.28	27.86	28.24	265,632	+0.50(+1.81%)
Jul 27, 2006	28.25	28.26	27.71	27.74	237,439	-0.26(-0.93%)
Jul 26, 2006	27.84	28.13	27.71	28.00	164,500	+0.07(+0.24%)
Jul 25, 2006	27.76	28.05	27.64	27.93	409,440	+0.20(+0.71%)
Jul 24, 2006	27.32	27.74	27.32	27.74	557,129	+0.59(+2.16%)
Jul 21, 2006	27.37	27.39	27.10	27.15	392,887	-0.41(-1.49%)
Jul 20, 2006	28.22	28.22	27.53	27.56	173,811	-0.49(-1.74%)
Jul 19, 2006	27.55	28.18	27.54	28.05	292,014	+0.54(+1.95%)
Jul 18, 2006	27.57	27.67	27.16	27.51	357,452	+0.07(+0.27%)
Jul 17, 2006	27.59	27.77	27.41	27.43	918,979	-0.15(-0.56%)
Jul 14, 2006	27.77	27.80	27.45	27.59	457,808	-0.26(-0.92%)
Jul 13, 2006	28.22	28.24	27.81	27.84	303,653	-0.49(-1.75%)
Jul 12, 2006	28.59	28.69	28.29	28.34	247,268	-0.35(-1.21%)
Jul 11, 2006	28.46	28.71	28.30	28.69	240,801	+0.16(+0.57%)
Jul 10, 2006	28.53	28.80	28.47	28.53	143,808	-0.02(-0.07%)
Jul 07, 2006	28.68	28.81	28.45	28.54	247,785	-0.22(-0.78%)
Jul 06, 2006	28.71	28.94	28.64	28.77	308,567	+0.10(+0.34%)
Jul 05, 2006	28.95	28.95	28.44	28.67	6,023,670	-0.43(-1.46%)

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.