Indicators

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

115.01 +1.24 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.20	16.24	16.11	16.15	1,159,781	-0.03(-0.20%)
Nov 27, 2002	15.91	16.18	15.91	16.18	240,026	+0.43(+2.71%)
Nov 26, 2002	15.96	15.98	15.75	15.76	277,788	-0.21(-1.34%)
Nov 25, 2002	15.92	16.05	15.78	15.97	172,260	+0.10(+0.62%)
Nov 22, 2002	15.77	15.97	15.73	15.87	197,090	+0.09(+0.56%)
Nov 21, 2002	15.58	15.85	15.56	15.78	154,671	+0.32(+2.04%)
Nov 20, 2002	15.14	15.47	15.14	15.47	142,256	+0.28(+1.86%)
Nov 19, 2002	15.28	15.31	15.11	15.18	262,787	-0.12(-0.76%)
Nov 18, 2002	15.47	15.52	15.27	15.30	325,897	-0.12(-0.75%)
Nov 15, 2002	15.12	15.42	15.12	15.42	117,943	+0.19(+1.27%)
Nov 14, 2002	15.14	15.27	15.08	15.22	143,291	+0.29(+1.93%)
Nov 13, 2002	14.80	15.07	14.71	14.94	562,819	+0.06(+0.42%)
Nov 12, 2002	14.82	15.13	14.81	14.87	195,538	+0.08(+0.51%)
Nov 11, 2002	15.04	15.04	14.73	14.80	196,055	-0.30(-1.98%)
Nov 08, 2002	15.26	15.36	15.03	15.10	103,459	-0.19(-1.24%)
Nov 07, 2002	15.50	15.50	15.23	15.29	1,233,754	-0.37(-2.36%)
Nov 06, 2002	15.56	15.66	15.41	15.66	385,903	+0.19(+1.24%)
Nov 05, 2002	15.45	15.48	15.30	15.46	175,881	-0.02(-0.11%)
Nov 04, 2002	15.61	15.72	15.45	15.48	271,063	+0.10(+0.67%)

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.