Indicators

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

113.77 +1.08 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.62	33.62	33.08	33.08	194,479	-0.58(-1.72%)
Apr 27, 2007	33.58	33.72	33.54	33.66	202,755	-0.14(-0.42%)
Apr 26, 2007	33.74	33.83	33.58	33.80	134,739	+0.04(+0.13%)
Apr 25, 2007	33.62	33.82	33.49	33.76	175,600	+0.27(+0.80%)
Apr 24, 2007	33.54	33.54	33.30	33.49	217,755	-0.02(-0.06%)
Apr 23, 2007	33.36	33.56	33.35	33.51	194,221	+0.07(+0.22%)
Apr 20, 2007	33.33	33.47	33.29	33.44	197,841	+0.33(+0.99%)
Apr 19, 2007	32.96	33.25	32.92	33.11	164,997	-0.11(-0.34%)
Apr 18, 2007	33.18	33.32	33.02	33.22	220,341	-0.01(-0.03%)
Apr 17, 2007	33.23	33.31	33.16	33.23	194,479	+0.05(+0.16%)
Apr 16, 2007	33.01	33.22	33.01	33.18	170,428	+0.30(+0.91%)
Apr 13, 2007	32.85	32.90	32.70	32.88	196,548	+0.07(+0.21%)
Apr 12, 2007	32.61	32.81	32.43	32.81	411,717	+0.15(+0.46%)
Apr 11, 2007	32.86	32.86	32.58	32.66	223,186	-0.15(-0.46%)
Apr 10, 2007	32.77	32.89	32.75	32.81	147,411	+0.08(+0.24%)
Apr 09, 2007	32.72	32.80	32.64	32.73	204,824	+0.07(+0.21%)
Apr 05, 2007	32.58	32.74	32.48	32.66	627,404	+0.07(+0.23%)
Apr 04, 2007	32.60	32.67	32.53	32.59	360,511	-0.05(-0.15%)
Apr 03, 2007	32.51	32.72	32.51	32.64	378,356	+0.23(+0.70%)

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.