Indicators

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

112.23 +0.28 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.89	20.14	19.78	20.10	529,185	+0.27(+1.37%)
May 28, 2009	19.77	19.91	19.38	19.83	557,594	+0.20(+1.04%)
May 27, 2009	19.99	20.15	19.61	19.62	589,871	-0.45(-2.25%)
May 26, 2009	19.14	20.12	19.13	20.07	765,209	+0.76(+3.92%)
May 22, 2009	19.63	19.63	19.29	19.32	873,645	-0.20(-1.03%)
May 21, 2009	19.48	19.63	19.23	19.52	1,134,808	-0.26(-1.29%)
May 20, 2009	20.09	20.44	19.73	19.77	945,622	-0.14(-0.70%)
May 19, 2009	19.88	20.17	19.73	19.91	816,696	-0.01(-0.04%)
May 18, 2009	19.36	19.97	19.32	19.92	935,266	+0.73(+3.83%)
May 15, 2009	19.31	19.54	19.04	19.18	1,147,270	-0.21(-1.08%)
May 14, 2009	19.08	19.61	19.02	19.39	1,039,149	+0.30(+1.56%)
May 13, 2009	19.62	19.66	19.05	19.10	639,353	-0.87(-4.38%)
May 12, 2009	20.36	20.45	19.63	19.97	719,276	-0.31(-1.53%)
May 11, 2009	20.43	20.53	20.18	20.28	828,444	-0.41(-1.96%)
May 08, 2009	20.19	20.79	20.18	20.68	966,291	+0.70(+3.50%)
May 07, 2009	20.71	20.84	19.85	19.98	6,419,424	-0.55(-2.69%)
May 06, 2009	20.59	20.65	20.10	20.54	1,696,272	+0.20(+0.98%)
May 05, 2009	20.41	20.53	20.15	20.34	908,692	-0.17(-0.83%)
May 04, 2009	20.18	20.51	20.15	20.51	2,117,686	+0.89(+4.53%)

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.