Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.11 25.19 24.98 25.04 457,290 -0.02(-0.08%)
May 27, 2005 25.03 25.11 24.95 25.06 222,437 +0.06(+0.22%)
May 26, 2005 24.83 25.01 24.83 25.01 218,299 +0.26(+1.06%)
May 25, 2005 24.84 24.84 24.65 24.74 312,964 -0.17(-0.68%)
May 24, 2005 24.92 24.94 24.80 24.91 247,268 -0.00(-0.02%)
May 23, 2005 24.82 24.97 24.79 24.92 206,919 +0.13(+0.51%)
May 20, 2005 24.79 24.80 24.66 24.79 212,091 +0.02(+0.07%)
May 19, 2005 24.70 24.80 24.68 24.77 467,119 +0.06(+0.23%)
May 18, 2005 24.51 24.75 24.51 24.71 398,319 +0.40(+1.63%)
May 17, 2005 24.10 24.34 24.02 24.32 175,363 +0.21(+0.88%)
May 16, 2005 23.85 24.13 23.85 24.11 319,172 +0.28(+1.18%)
May 13, 2005 24.00 24.01 23.62 23.83 427,805 -0.13(-0.52%)
May 12, 2005 24.31 24.32 23.92 23.95 198,124 -0.33(-1.35%)
May 11, 2005 24.20 24.31 24.02 24.28 162,431 +0.10(+0.42%)
May 10, 2005 24.22 24.30 24.11 24.18 93,630 -0.14(-0.58%)
May 09, 2005 24.24 24.35 24.12 24.32 186,744 +0.13(+0.53%)
May 06, 2005 24.24 24.25 24.13 24.19 236,922 +0.04(+0.15%)
May 05, 2005 24.11 24.26 24.01 24.15 308,309 +0.08(+0.31%)
May 04, 2005 23.86 24.14 23.82 24.08 381,248 +0.24(+1.02%)
May 03, 2005 23.84 23.95 23.69 23.83 244,681 -0.02(-0.06%)
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.