Indicators

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

115.22 +0.21 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	53.32	53.33	52.91	53.00	186,779	-0.16(-0.30%)
Nov 27, 2015	53.06	53.25	52.92	53.16	42,555	+0.12(+0.22%)
Nov 25, 2015	52.95	53.05	53.05	53.05	295,430	+0.09(+0.17%)
Nov 24, 2015	52.30	53.06	52.22	52.96	171,110	+0.46(+0.88%)
Nov 23, 2015	52.31	52.70	52.31	52.50	170,426	+0.12(+0.24%)
Nov 20, 2015	52.33	52.54	52.28	52.37	121,067	+0.16(+0.30%)
Nov 19, 2015	52.24	52.31	52.04	52.21	128,583	-0.10(-0.19%)
Nov 18, 2015	51.55	52.32	51.51	52.31	175,962	+0.95(+1.85%)
Nov 17, 2015	51.71	51.92	51.29	51.36	238,117	-0.30(-0.58%)
Nov 16, 2015	50.92	51.67	50.90	51.66	287,872	+0.69(+1.35%)
Nov 13, 2015	51.18	51.39	50.83	50.97	146,911	-0.38(-0.74%)
Nov 12, 2015	52.24	52.24	51.35	51.35	204,889	-1.30(-2.47%)
Nov 11, 2015	53.17	53.17	52.59	52.65	134,215	-0.34(-0.64%)
Nov 10, 2015	52.61	52.99	52.51	52.99	170,658	+0.25(+0.47%)
Nov 09, 2015	53.15	53.15	52.43	52.74	142,354	-0.45(-0.84%)
Nov 06, 2015	53.11	53.22	52.87	53.19	127,426	-0.01(-0.02%)
Nov 05, 2015	53.24	53.32	52.79	53.20	158,707	+0.01(+0.01%)
Nov 04, 2015	53.41	53.46	53.06	53.20	200,915	-0.12(-0.23%)
Nov 03, 2015	53.02	53.61	53.02	53.32	225,283	+0.23(+0.43%)

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.