Indicators

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

111.28 +0.22 (+0.20%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	32.69	32.74	32.40	32.50	176,118	-0.15(-0.46%)
Sep 27, 2007	32.48	32.65	32.45	32.65	221,634	+0.31(+0.96%)
Sep 26, 2007	32.26	32.42	32.17	32.35	231,203	+0.05(+0.16%)
Sep 25, 2007	32.06	32.29	31.96	32.29	258,875	+0.01(+0.02%)
Sep 24, 2007	32.56	32.58	32.21	32.29	143,015	-0.22(-0.68%)
Sep 21, 2007	32.65	32.71	32.51	32.51	204,307	+0.03(+0.08%)
Sep 20, 2007	32.71	32.76	32.41	32.48	166,031	-0.28(-0.85%)
Sep 19, 2007	32.77	33.08	32.64	32.76	264,306	+0.28(+0.87%)
Sep 18, 2007	31.81	32.52	31.61	32.48	473,010	+0.91(+2.88%)
Sep 17, 2007	31.69	31.76	31.52	31.57	128,791	-0.19(-0.58%)
Sep 14, 2007	31.41	31.83	31.41	31.75	170,687	+0.09(+0.29%)
Sep 13, 2007	31.71	31.92	31.55	31.66	193,703	+0.05(+0.16%)
Sep 12, 2007	31.63	31.83	31.56	31.61	359,735	-0.07(-0.23%)
Sep 11, 2007	31.56	31.70	31.42	31.68	207,410	+0.33(+1.06%)
Sep 10, 2007	31.79	31.80	31.08	31.35	325,857	-0.29(-0.92%)
Sep 07, 2007	31.75	31.89	31.52	31.64	455,424	-0.58(-1.80%)
Sep 06, 2007	32.19	32.27	31.89	32.22	195,772	+0.20(+0.62%)
Sep 05, 2007	32.12	32.21	31.92	32.02	184,393	-0.38(-1.17%)

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.