Indicators

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

112.59 +0.12 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.64	61.98	60.72	61.47	781,005	-0.74(-1.19%)
May 28, 2020	64.26	64.26	61.93	62.21	382,916	-1.32(-2.08%)
May 27, 2020	62.86	63.54	61.67	63.53	297,775	+2.06(+3.35%)
May 26, 2020	60.82	61.99	60.82	61.47	250,747	+2.83(+4.82%)
May 22, 2020	58.75	58.87	58.04	58.64	397,493	-0.16(-0.27%)
May 21, 2020	58.40	59.06	58.26	58.80	240,522	+0.40(+0.68%)
May 20, 2020	57.89	58.71	57.89	58.40	329,601	+1.57(+2.76%)
May 19, 2020	57.76	58.42	56.84	56.84	423,586	-1.12(-1.93%)
May 18, 2020	56.07	58.24	56.05	57.95	326,050	+3.95(+7.31%)
May 15, 2020	53.30	54.17	52.88	54.00	811,334	+0.25(+0.47%)
May 14, 2020	52.12	53.82	50.89	53.75	627,028	+0.58(+1.08%)
May 13, 2020	54.99	54.99	52.55	53.18	827,601	-2.18(-3.93%)
May 12, 2020	57.99	58.05	55.35	55.35	1,063,946	-2.30(-3.99%)
May 11, 2020	57.88	58.22	56.90	57.65	292,753	-1.00(-1.71%)
May 08, 2020	57.07	58.69	57.07	58.66	445,459	+2.51(+4.46%)
May 07, 2020	55.91	56.90	55.91	56.15	572,848	+1.05(+1.90%)
May 06, 2020	56.48	56.67	55.06	55.11	806,406	-1.13(-2.01%)
May 05, 2020	57.12	57.80	56.10	56.24	329,057	+0.24(+0.42%)
May 04, 2020	55.39	56.09	54.69	56.00	513,712	-0.15(-0.27%)

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.