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, 2012	32.68	32.72	32.21	32.34	528,035	-0.14(-0.42%)
Jan 30, 2012	32.41	32.58	32.15	32.48	467,216	-0.20(-0.60%)
Jan 27, 2012	32.38	32.74	32.35	32.68	339,100	+0.18(+0.54%)
Jan 26, 2012	32.91	32.98	32.35	32.50	562,980	-0.23(-0.70%)
Jan 25, 2012	32.38	32.77	32.17	32.73	1,857,588	+0.37(+1.14%)
Jan 24, 2012	32.07	32.38	31.93	32.36	438,137	+0.10(+0.30%)
Jan 23, 2012	32.31	32.54	32.06	32.26	290,559	+0.00(+0.00%)
Jan 20, 2012	32.19	32.30	32.10	32.26	421,871	+0.04(+0.14%)
Jan 19, 2012	32.16	32.27	31.98	32.22	275,604	+0.20(+0.64%)
Jan 18, 2012	31.41	32.01	31.35	32.01	426,750	+0.60(+1.92%)
Jan 17, 2012	31.71	31.77	31.36	31.41	253,033	-0.01(-0.04%)
Jan 13, 2012	31.42	31.45	31.13	31.42	210,938	-0.24(-0.76%)
Jan 12, 2012	31.68	31.71	31.31	31.66	286,495	+0.03(+0.09%)
Jan 11, 2012	31.41	31.67	31.38	31.63	412,774	+0.12(+0.39%)
Jan 10, 2012	31.44	31.57	31.41	31.51	321,648	+0.37(+1.20%)
Jan 09, 2012	31.17	31.19	30.88	31.14	578,305	+0.16(+0.52%)
Jan 06, 2012	30.92	31.17	30.71	30.98	447,530	-0.03(-0.09%)
Jan 05, 2012	30.64	31.06	30.26	31.01	430,132	+0.21(+0.69%)

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.