Indicators

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

111.95 -0.64 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.90	21.99	21.84	21.96	209,505	+0.11(+0.49%)
May 27, 2004	21.84	21.94	21.67	21.85	212,609	+0.07(+0.33%)
May 26, 2004	21.63	21.78	21.57	21.78	572,648	+0.14(+0.63%)
May 25, 2004	21.17	21.65	21.15	21.65	1,115,810	+0.43(+2.05%)
May 24, 2004	21.02	21.21	21.02	21.21	131,393	+0.27(+1.27%)
May 21, 2004	20.98	21.07	20.87	20.94	128,807	+0.04(+0.19%)
May 20, 2004	20.83	20.99	20.81	20.90	140,187	+0.07(+0.34%)
May 19, 2004	21.01	21.20	20.78	20.83	265,890	-0.04(-0.19%)
May 18, 2004	20.86	20.92	20.78	20.87	560,750	+0.10(+0.50%)
May 17, 2004	20.70	20.91	20.55	20.77	350,210	-0.21(-0.99%)
May 14, 2004	20.96	21.17	20.84	20.97	233,301	+0.06(+0.28%)
May 13, 2004	20.94	21.11	20.88	20.92	291,755	-0.03(-0.17%)
May 12, 2004	20.91	20.98	20.53	20.95	1,523,441	+0.03(+0.12%)
May 11, 2004	20.73	21.04	20.73	20.93	289,169	+0.18(+0.87%)
May 10, 2004	20.90	20.97	20.59	20.75	767,152	-0.31(-1.48%)
May 07, 2004	21.45	21.70	21.06	21.06	570,061	-0.52(-2.39%)
May 06, 2004	21.65	21.65	21.39	21.57	400,388	-0.24(-1.10%)
May 05, 2004	21.79	21.85	21.69	21.81	294,342	+0.15(+0.67%)
May 04, 2004	21.70	21.93	21.65	21.67	481,603	-0.03(-0.13%)

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.