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 (%)
Jul 29, 2016	57.35	57.77	57.16	57.63	230,065	+0.21(+0.36%)
Jul 28, 2016	57.18	57.54	57.05	57.43	195,170	+0.16(+0.27%)
Jul 27, 2016	57.54	57.68	57.03	57.27	237,759	-0.23(-0.40%)
Jul 26, 2016	57.10	57.53	57.10	57.50	225,033	+0.39(+0.68%)
Jul 25, 2016	57.27	57.31	57.02	57.11	213,225	-0.26(-0.46%)
Jul 22, 2016	57.01	57.41	56.92	57.38	187,557	+0.34(+0.60%)
Jul 21, 2016	57.27	57.50	56.95	57.04	243,991	-0.28(-0.49%)
Jul 20, 2016	57.14	57.42	56.84	57.32	502,940	+0.23(+0.39%)
Jul 19, 2016	57.15	57.18	56.86	57.09	198,233	-0.19(-0.33%)
Jul 18, 2016	57.17	57.36	57.01	57.28	457,161	+0.06(+0.11%)
Jul 15, 2016	57.34	57.44	57.11	57.21	243,741	+0.02(+0.04%)
Jul 14, 2016	57.43	57.52	57.19	57.19	184,346	+0.15(+0.27%)
Jul 13, 2016	57.35	57.38	56.82	57.04	356,320	-0.13(-0.23%)
Jul 12, 2016	56.87	57.33	56.72	57.17	520,905	+0.73(+1.30%)
Jul 11, 2016	56.33	56.56	56.24	56.44	868,437	+0.36(+0.65%)
Jul 08, 2016	55.48	56.15	55.00	56.08	375,736	+1.08(+1.96%)
Jul 07, 2016	55.13	55.52	54.74	55.00	627,026	+0.01(+0.02%)
Jul 06, 2016	54.51	55.03	54.30	54.99	2,185,699	+0.23(+0.43%)
Jul 05, 2016	55.38	55.42	54.41	54.76	331,941	-0.89(-1.59%)

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.