Indicators

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

117.38 -0.33 (-0.28%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	34.14	34.30	33.98	34.29	150,932	+0.09(+0.27%)
Oct 26, 2012	34.36	34.19	34.19	34.19	302,461	-0.15(-0.45%)
Oct 25, 2012	34.44	34.55	34.05	34.35	432,307	+0.11(+0.33%)
Oct 24, 2012	34.49	34.52	34.19	34.24	103,239	-0.15(-0.42%)
Oct 23, 2012	34.25	34.45	33.98	34.38	126,325	-0.33(-0.96%)
Oct 19, 2012	35.07	35.07	34.60	34.71	130,709	-0.48(-1.37%)
Oct 18, 2012	35.10	35.28	35.05	35.20	213,173	+0.03(+0.08%)
Oct 17, 2012	34.85	35.24	34.82	35.17	88,750	+0.37(+1.06%)
Oct 16, 2012	34.62	34.81	34.58	34.80	58,605	+0.34(+1.00%)
Oct 15, 2012	34.24	34.47	34.09	34.45	159,636	+0.30(+0.88%)
Oct 12, 2012	34.47	34.47	34.08	34.15	107,795	-0.32(-0.92%)
Oct 11, 2012	34.52	34.68	34.46	34.47	89,914	+0.18(+0.53%)
Oct 10, 2012	34.47	34.48	34.22	34.29	80,756	-0.15(-0.45%)
Oct 09, 2012	34.75	34.82	34.42	34.44	132,128	-0.34(-0.98%)
Oct 08, 2012	34.72	34.88	34.67	34.78	506,260	-0.12(-0.34%)
Oct 05, 2012	35.01	35.18	34.83	34.90	121,061	+0.06(+0.16%)
Oct 04, 2012	34.61	34.84	34.50	34.84	131,990	+0.37(+1.07%)
Oct 03, 2012	34.53	34.65	34.30	34.47	172,987	+0.04(+0.11%)
Oct 02, 2012	34.42	34.51	34.29	34.44	391,371	+0.11(+0.31%)

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.