Indicators

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

117.63 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.79	101.40	98.32	98.47	245,912	-2.60(-2.57%)
Apr 28, 2022	100.38	101.46	98.71	101.07	408,593	+1.62(+1.63%)
Apr 27, 2022	99.81	100.47	98.78	99.45	714,569	-0.12(-0.12%)
Apr 26, 2022	101.62	101.76	99.56	99.57	566,960	-2.64(-2.58%)
Apr 25, 2022	101.05	102.29	99.50	102.20	3,140,142	+0.49(+0.48%)
Apr 22, 2022	103.89	103.89	101.67	101.71	294,063	-2.77(-2.65%)
Apr 21, 2022	106.92	107.12	104.18	104.49	563,800	-1.64(-1.54%)
Apr 20, 2022	105.86	106.61	105.70	106.12	282,930	+0.84(+0.79%)
Apr 19, 2022	103.47	105.41	103.47	105.29	216,627	+1.91(+1.84%)
Apr 18, 2022	103.30	103.82	102.85	103.38	264,215	+0.01(+0.01%)
Apr 14, 2022	103.76	104.37	103.36	103.37	180,109	-0.21(-0.20%)
Apr 13, 2022	102.09	103.65	102.08	103.58	199,710	+1.63(+1.60%)
Apr 12, 2022	102.94	103.76	101.69	101.95	390,482	-0.29(-0.28%)
Apr 11, 2022	102.23	103.63	102.16	102.24	611,042	-0.34(-0.33%)
Apr 08, 2022	102.46	103.40	102.03	102.58	358,407	+0.24(+0.23%)
Apr 07, 2022	102.90	102.90	101.21	102.34	444,415	-0.51(-0.50%)
Apr 06, 2022	103.14	103.37	102.21	102.85	697,734	-0.57(-0.55%)
Apr 05, 2022	105.24	105.93	103.34	103.42	4,141,321	-2.05(-1.94%)
Apr 04, 2022	105.98	105.98	105.02	105.47	938,952	-0.41(-0.39%)

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.