Indicators

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

111.06 -1.79 (-1.59%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.88	34.07	33.54	33.62	362,868	-0.20(-0.59%)
Feb 28, 2012	33.94	34.05	33.68	33.82	342,665	-0.10(-0.31%)
Feb 27, 2012	33.70	34.08	33.47	33.93	518,601	+0.00(+0.00%)
Feb 24, 2012	34.04	34.12	33.88	33.93	488,900	-0.06(-0.18%)
Feb 23, 2012	33.66	34.00	33.48	33.99	951,807	+0.33(+0.99%)
Feb 22, 2012	33.83	33.96	33.59	33.66	279,061	-0.21(-0.63%)
Feb 21, 2012	34.11	34.16	33.75	33.87	207,955	-0.11(-0.33%)
Feb 17, 2012	34.10	34.10	33.95	33.98	253,236	+0.03(+0.08%)
Feb 16, 2012	33.39	33.98	33.39	33.95	311,685	+0.57(+1.70%)
Feb 15, 2012	33.62	33.72	33.28	33.38	1,060,797	-0.06(-0.18%)
Feb 14, 2012	33.45	33.50	33.23	33.44	492,101	-0.14(-0.41%)
Feb 13, 2012	33.66	33.71	33.33	33.58	635,524	+0.29(+0.88%)
Feb 10, 2012	33.33	33.43	33.17	33.29	334,503	-0.36(-1.07%)
Feb 09, 2012	33.71	33.72	33.35	33.65	573,608	+0.03(+0.08%)
Feb 08, 2012	33.62	33.77	33.40	33.62	205,602	+0.07(+0.21%)
Feb 07, 2012	33.43	33.61	33.34	33.55	297,251	+0.03(+0.08%)
Feb 06, 2012	33.48	33.56	33.37	33.52	183,326	-0.09(-0.27%)
Feb 03, 2012	33.48	33.69	33.42	33.61	901,818	+0.56(+1.70%)
Feb 02, 2012	33.07	33.22	32.96	33.05	314,033	+0.01(+0.04%)

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.