Indicators

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

112.69 +1.41 (+1.27%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	46.21	47.51	46.21	47.51	454,234	+1.52(+3.30%)
Jan 28, 2016	46.21	46.44	45.69	45.99	254,305	+0.19(+0.41%)
Jan 27, 2016	45.97	46.50	45.56	45.80	223,306	-0.35(-0.76%)
Jan 26, 2016	45.17	46.15	45.17	46.15	507,595	+1.24(+2.75%)
Jan 25, 2016	45.71	45.76	44.84	44.92	443,638	-1.02(-2.22%)
Jan 22, 2016	45.56	46.05	45.43	45.93	342,946	+1.08(+2.41%)
Jan 21, 2016	44.77	45.53	44.52	44.85	300,954	+0.17(+0.38%)
Jan 20, 2016	44.50	45.13	43.24	44.68	757,275	-0.37(-0.83%)
Jan 19, 2016	45.87	45.87	44.69	45.05	401,778	-0.39(-0.85%)
Jan 15, 2016	45.13	45.44	45.44	45.44	496,112	-0.79(-1.71%)
Jan 14, 2016	45.84	46.54	45.28	46.23	457,213	+0.60(+1.32%)
Jan 13, 2016	47.02	47.20	45.46	45.63	184,912	-1.23(-2.62%)
Jan 12, 2016	47.25	47.33	46.17	46.86	268,532	+0.04(+0.09%)
Jan 11, 2016	47.14	47.24	46.39	46.81	226,728	-0.13(-0.27%)
Jan 08, 2016	47.88	47.88	46.88	46.94	290,565	-0.66(-1.38%)
Jan 07, 2016	48.08	48.42	47.54	47.60	289,031	-1.29(-2.63%)
Jan 06, 2016	49.07	49.31	48.64	48.89	230,717	-0.88(-1.77%)
Jan 05, 2016	49.92	49.92	49.45	49.77	537,404	-0.02(-0.04%)

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.