Indicators

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

112.23 +0.28 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.07	16.14	15.88	16.10	209,479	+0.03(+0.16%)
Jul 30, 2002	15.83	16.19	15.64	16.07	1,193,775	+0.13(+0.79%)
Jul 29, 2002	15.47	15.97	15.47	15.95	760,333	+0.90(+6.00%)
Jul 26, 2002	15.05	15.14	14.90	15.05	136,549	+0.01(+0.05%)
Jul 25, 2002	14.92	15.23	14.69	15.04	306,202	+0.09(+0.62%)
Jul 24, 2002	14.02	14.94	13.93	14.94	591,198	+0.60(+4.21%)
Jul 23, 2002	14.79	14.93	14.26	14.34	352,753	-0.45(-3.05%)
Jul 22, 2002	15.17	15.39	14.65	14.79	2,223,587	-0.48(-3.15%)
Jul 19, 2002	15.42	15.53	15.20	15.27	436,545	-0.75(-4.70%)
Jul 17, 2002	16.44	16.45	15.81	16.03	599,473	-0.24(-1.45%)
Jul 12, 2002	16.47	16.52	16.12	16.26	176,893	-0.17(-1.04%)
Jul 11, 2002	16.14	16.46	16.00	16.43	361,029	-0.00(-0.01%)
Jul 10, 2002	16.92	16.95	16.41	16.44	245,685	-0.45(-2.69%)
Jul 09, 2002	17.28	17.28	16.89	16.89	506,888	-0.27(-1.60%)
Jul 08, 2002	17.44	17.48	17.16	17.16	964,640	-0.33(-1.89%)
Jul 05, 2002	17.08	17.50	17.08	17.50	112,756	+0.52(+3.08%)
Jul 04, 2002	16.97	17.11	16.69	16.97	232,237	+0.00(+0.00%)
Jul 03, 2002	16.97	17.11	16.69	16.97	232,237	-0.08(-0.47%)
Jul 02, 2002	17.46	17.53	17.01	17.05	504,302	-0.52(-2.97%)

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.