Indicators

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

110.20 -0.38 (-0.34%)

Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	103.46	103.47	102.18	103.04	165,747	+0.19(+0.18%)
May 27, 2021	102.78	103.26	102.78	102.85	160,255	+0.74(+0.72%)
May 26, 2021	101.20	102.17	101.20	102.11	371,076	+1.13(+1.11%)
May 25, 2021	102.44	102.90	100.86	100.99	187,848	-1.18(-1.16%)
May 24, 2021	102.20	102.51	101.51	102.17	617,811	+0.48(+0.47%)
May 21, 2021	101.89	102.54	101.24	101.69	362,002	+0.39(+0.38%)
May 20, 2021	101.48	101.58	100.50	101.30	302,384	-0.03(-0.03%)
May 19, 2021	100.63	101.33	99.65	101.33	325,502	-0.86(-0.84%)
May 18, 2021	103.52	103.65	102.15	102.19	244,886	-1.36(-1.32%)
May 17, 2021	102.99	103.63	102.22	103.56	341,288	+0.35(+0.34%)
May 14, 2021	102.49	103.44	102.10	103.20	267,699	+1.41(+1.39%)
May 13, 2021	99.56	102.11	99.41	101.79	536,057	+2.42(+2.44%)
May 12, 2021	102.19	102.74	99.30	99.37	348,975	-3.16(-3.08%)
May 11, 2021	102.03	103.19	101.41	102.53	320,882	-1.01(-0.98%)
May 10, 2021	104.61	105.36	103.53	103.55	242,465	-0.73(-0.70%)
May 07, 2021	102.98	104.39	102.41	104.27	227,146	+1.12(+1.08%)
May 06, 2021	102.42	103.19	101.48	103.16	285,724	+0.96(+0.94%)
May 05, 2021	102.62	102.81	101.45	102.20	1,201,412	-0.12(-0.12%)
May 04, 2021	101.66	102.34	100.93	102.32	441,711	+0.20(+0.19%)

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.