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, 2006	28.23	28.30	28.08	28.18	180,255	-0.06(-0.22%)
Jul 28, 2006	27.86	28.29	27.86	28.25	265,599	+0.50(+1.81%)
Jul 27, 2006	28.26	28.26	27.72	27.74	237,410	-0.26(-0.93%)
Jul 26, 2006	27.84	28.14	27.71	28.00	164,480	+0.07(+0.24%)
Jul 25, 2006	27.76	28.06	27.65	27.94	409,390	+0.20(+0.71%)
Jul 24, 2006	27.33	27.74	27.33	27.74	557,060	+0.59(+2.16%)
Jul 21, 2006	27.37	27.40	27.11	27.15	392,838	-0.41(-1.49%)
Jul 20, 2006	28.23	28.23	27.53	27.56	173,790	-0.49(-1.74%)
Jul 19, 2006	27.55	28.19	27.54	28.05	291,978	+0.54(+1.95%)
Jul 18, 2006	27.57	27.67	27.17	27.51	357,408	+0.07(+0.27%)
Jul 17, 2006	27.59	27.77	27.41	27.44	918,865	-0.15(-0.56%)
Jul 14, 2006	27.77	27.80	27.45	27.59	457,751	-0.26(-0.92%)
Jul 13, 2006	28.23	28.25	27.82	27.85	303,616	-0.49(-1.75%)
Jul 12, 2006	28.59	28.69	28.30	28.34	247,237	-0.35(-1.21%)
Jul 11, 2006	28.47	28.71	28.31	28.69	240,772	+0.16(+0.57%)
Jul 10, 2006	28.53	28.80	28.48	28.53	143,790	-0.02(-0.07%)
Jul 07, 2006	28.68	28.81	28.46	28.55	247,754	-0.22(-0.78%)
Jul 06, 2006	28.71	28.95	28.65	28.77	308,529	+0.10(+0.34%)
Jul 05, 2006	28.95	28.95	28.45	28.68	6,022,927	-0.43(-1.46%)

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.