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 (%)
Jan 30, 2004	21.71	21.86	21.63	21.80	221,920	-0.01(-0.05%)
Jan 29, 2004	21.98	22.02	21.57	21.81	289,686	-0.11(-0.49%)
Jan 28, 2004	22.23	22.31	21.85	21.92	662,658	-0.26(-1.19%)
Jan 27, 2004	22.33	22.34	22.17	22.18	215,195	-0.22(-0.99%)
Jan 26, 2004	22.24	22.41	22.10	22.41	163,466	+0.15(+0.69%)
Jan 23, 2004	22.20	22.39	22.15	22.25	290,203	+0.07(+0.31%)
Jan 22, 2004	22.30	22.32	22.12	22.18	290,203	-0.07(-0.32%)
Jan 21, 2004	22.13	22.28	22.02	22.26	238,991	+0.10(+0.47%)
Jan 20, 2004	21.96	22.15	21.89	22.15	509,020	+0.30(+1.35%)
Jan 16, 2004	21.76	21.92	21.76	21.86	779,567	+0.04(+0.20%)
Jan 15, 2004	21.75	21.81	21.57	21.81	332,622	+0.09(+0.40%)
Jan 14, 2004	21.57	21.73	21.57	21.72	397,801	+0.14(+0.64%)
Jan 13, 2004	21.71	21.71	21.48	21.59	165,017	-0.08(-0.38%)
Jan 12, 2004	21.54	21.68	21.54	21.67	213,643	+0.08(+0.37%)
Jan 09, 2004	21.50	21.72	21.42	21.59	364,694	+0.04(+0.20%)
Jan 08, 2004	21.54	21.60	21.41	21.55	240,026	+0.03(+0.12%)
Jan 07, 2004	21.41	21.52	21.31	21.52	266,925	+0.07(+0.32%)
Jan 06, 2004	21.37	21.51	21.36	21.46	467,119	+0.03(+0.16%)
Jan 05, 2004	21.44	21.49	21.31	21.42	575,752	+0.13(+0.60%)

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.