Indicators

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

117.71 +0.08 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	52.82	53.05	52.65	53.04	524,464	+0.23(+0.43%)
Jun 27, 2014	52.42	52.84	52.37	52.81	415,799	+0.31(+0.59%)
Jun 26, 2014	52.59	52.61	52.22	52.51	315,547	-0.10(-0.19%)
Jun 25, 2014	52.30	52.62	52.20	52.61	470,598	+0.21(+0.40%)
Jun 24, 2014	52.66	52.98	52.36	52.40	1,032,119	-0.32(-0.61%)
Jun 23, 2014	52.76	52.93	52.65	52.72	156,614	-0.02(-0.03%)
Jun 20, 2014	52.78	52.81	52.59	52.74	265,848	+0.08(+0.14%)
Jun 19, 2014	52.69	52.70	52.46	52.66	617,404	+0.07(+0.13%)
Jun 18, 2014	52.33	52.63	52.20	52.59	348,465	+0.22(+0.43%)
Jun 17, 2014	51.87	52.56	51.82	52.36	193,944	+0.47(+0.91%)
Jun 16, 2014	51.89	52.03	51.73	51.89	184,238	-0.03(-0.06%)
Jun 13, 2014	51.84	51.98	51.67	51.92	207,090	+0.16(+0.31%)
Jun 12, 2014	51.86	51.91	51.61	51.76	418,411	-0.18(-0.34%)
Jun 11, 2014	51.95	52.01	51.79	51.94	205,745	-0.21(-0.41%)
Jun 10, 2014	52.11	52.17	51.98	52.16	228,818	+0.10(+0.20%)
Jun 06, 2014	52.02	52.15	51.94	52.05	138,767	+0.20(+0.38%)
Jun 05, 2014	51.52	51.89	51.18	51.86	168,463	+0.54(+1.06%)
Jun 04, 2014	50.97	51.35	50.95	51.32	148,413	+0.30(+0.59%)
Jun 03, 2014	50.86	51.13	50.86	51.02	335,713	+0.03(+0.05%)

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.