Indicators

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

109.46 +0.02 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	103.45	103.46	102.17	103.03	165,767	+0.19(+0.18%)
May 27, 2021	102.77	103.25	102.77	102.84	160,275	+0.74(+0.72%)
May 26, 2021	101.18	102.16	101.18	102.10	371,121	+1.13(+1.12%)
May 25, 2021	102.42	102.89	100.84	100.98	187,871	-1.18(-1.16%)
May 24, 2021	102.19	102.50	101.50	102.16	617,887	+0.48(+0.48%)
May 21, 2021	101.88	102.53	101.23	101.68	362,047	+0.39(+0.38%)
May 20, 2021	101.47	101.57	100.48	101.29	302,422	-0.03(-0.03%)
May 19, 2021	100.62	101.32	99.64	101.32	325,543	-0.86(-0.84%)
May 18, 2021	103.50	103.64	102.14	102.18	244,916	-1.36(-1.32%)
May 17, 2021	102.97	103.62	102.21	103.54	341,330	+0.35(+0.34%)
May 14, 2021	102.48	103.43	102.08	103.19	267,732	+1.41(+1.39%)
May 13, 2021	99.55	102.10	99.39	101.78	536,124	+2.42(+2.44%)
May 12, 2021	102.18	102.73	99.29	99.36	349,018	-3.16(-3.08%)
May 11, 2021	102.02	103.18	101.39	102.52	320,922	-1.01(-0.98%)
May 10, 2021	104.60	105.35	103.51	103.53	242,495	-0.73(-0.70%)
May 07, 2021	102.96	104.38	102.40	104.26	227,174	+1.12(+1.08%)
May 06, 2021	102.41	103.18	101.47	103.14	285,759	+0.96(+0.94%)
May 05, 2021	102.61	102.79	101.44	102.19	1,201,560	-0.12(-0.12%)
May 04, 2021	101.65	102.33	100.92	102.31	441,766	+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.