Indicators

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

116.25 -0.07 (-0.06%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	62.36	62.56	61.53	62.56	1,202,052	+0.59(+0.96%)
Dec 28, 2018	62.15	62.79	61.56	61.97	1,176,622	-0.06(-0.10%)
Dec 27, 2018	60.96	62.03	59.92	62.03	1,402,315	+0.28(+0.45%)
Dec 26, 2018	59.20	61.78	58.74	61.75	1,202,123	+2.80(+4.75%)
Dec 24, 2018	60.24	60.44	58.95	58.95	721,541	-1.62(-2.68%)
Dec 21, 2018	61.93	62.55	60.39	60.58	947,755	-1.13(-1.83%)
Dec 20, 2018	62.23	62.78	61.08	61.71	927,911	-0.81(-1.30%)
Dec 19, 2018	63.64	64.42	62.23	62.52	980,194	-1.07(-1.69%)
Dec 18, 2018	64.11	64.46	63.37	63.59	1,063,692	-0.10(-0.16%)
Dec 17, 2018	64.94	65.30	63.39	63.69	962,703	-1.47(-2.25%)
Dec 14, 2018	65.62	66.07	64.96	65.16	530,072	-0.96(-1.45%)
Dec 13, 2018	66.94	67.22	66.06	66.12	921,868	-0.72(-1.07%)
Dec 12, 2018	67.15	67.55	66.79	66.83	2,656,432	+0.44(+0.66%)
Dec 11, 2018	67.39	67.61	66.11	66.39	832,625	-0.17(-0.25%)
Dec 10, 2018	67.10	67.23	65.74	66.56	525,736	-0.59(-0.88%)
Dec 07, 2018	68.36	68.82	66.87	67.15	454,062	-1.16(-1.69%)
Dec 06, 2018	67.77	68.31	66.60	68.31	620,322	-0.36(-0.52%)
Dec 04, 2018	71.00	71.05	68.61	68.66	432,059	-2.43(-3.42%)

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.