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 (%)
Jan 31, 2023	107.43	109.85	107.33	109.84	221,454	+2.75(+2.57%)
Jan 30, 2023	107.45	108.45	107.09	107.09	224,932	-1.19(-1.10%)
Jan 27, 2023	107.31	108.69	107.11	108.28	179,836	+0.59(+0.55%)
Jan 26, 2023	107.47	107.74	106.42	107.70	313,852	+0.93(+0.87%)
Jan 25, 2023	105.47	106.84	105.20	106.77	2,856,663	+0.33(+0.31%)
Jan 24, 2023	106.58	107.11	106.03	106.43	301,531	-0.58(-0.54%)
Jan 23, 2023	105.75	107.37	105.55	107.01	255,340	+1.49(+1.41%)
Jan 20, 2023	104.02	105.52	103.50	105.52	289,954	+1.88(+1.81%)
Jan 19, 2023	103.90	104.15	102.94	103.64	171,260	-1.08(-1.03%)
Jan 18, 2023	106.58	107.16	104.67	104.72	200,892	-1.44(-1.35%)
Jan 17, 2023	106.13	106.59	105.88	106.16	309,403	+0.00(+0.00%)
Jan 13, 2023	104.79	106.35	104.79	106.16	274,340	+0.32(+0.31%)
Jan 12, 2023	105.32	105.94	104.35	105.84	365,106	+1.05(+1.00%)
Jan 11, 2023	103.76	104.79	103.76	104.79	526,269	+1.50(+1.45%)
Jan 10, 2023	102.11	103.29	101.71	103.29	226,034	+1.18(+1.16%)
Jan 09, 2023	102.53	103.26	101.97	102.11	407,548	+0.04(+0.04%)
Jan 06, 2023	100.34	102.25	99.97	102.07	475,433	+2.64(+2.66%)
Jan 05, 2023	99.53	99.87	98.50	99.43	2,642,777	-0.80(-0.80%)
Jan 04, 2023	99.15	100.72	99.15	100.23	504,709	+1.76(+1.79%)

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.