Indicators

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

115.11 -0.11 (-0.10%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	49.40	49.76	49.33	49.52	626,424	+0.11(+0.23%)
Feb 27, 2014	49.17	49.40	49.09	49.40	129,035	+0.19(+0.38%)
Feb 26, 2014	49.09	49.42	49.03	49.22	161,694	+0.26(+0.53%)
Feb 25, 2014	48.94	49.16	48.77	48.96	165,543	-0.01(-0.02%)
Feb 24, 2014	49.01	49.34	48.84	48.97	199,019	+0.12(+0.25%)
Feb 21, 2014	48.76	48.98	48.71	48.84	265,400	+0.07(+0.15%)
Feb 20, 2014	48.55	48.79	48.36	48.77	155,775	+0.34(+0.69%)
Feb 19, 2014	48.74	48.99	48.43	48.43	174,410	-0.34(-0.71%)
Feb 18, 2014	48.63	48.80	48.46	48.78	235,932	+0.28(+0.57%)
Feb 14, 2014	48.19	48.50	48.50	48.50	141,230	+0.31(+0.64%)
Feb 13, 2014	47.56	48.28	47.55	48.19	147,542	+0.32(+0.66%)
Feb 12, 2014	47.82	48.08	47.75	47.88	268,292	+0.11(+0.23%)
Feb 11, 2014	47.36	47.84	47.31	47.77	230,965	+0.48(+1.02%)
Feb 10, 2014	47.06	47.30	46.93	47.28	234,667	+0.14(+0.30%)
Feb 07, 2014	46.90	47.18	46.82	47.14	214,234	+0.42(+0.90%)
Feb 06, 2014	46.32	46.74	46.32	46.72	252,162	+0.55(+1.20%)
Feb 05, 2014	46.06	46.31	45.80	46.17	520,274	-0.12(-0.26%)
Feb 04, 2014	46.02	46.36	45.73	46.29	485,383	+0.46(+1.00%)

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.