Indicators

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

112.23 +0.28 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	66.18	66.22	65.77	66.03	168,322	+0.00(+0.01%)
Jul 28, 2017	66.19	66.29	65.83	66.03	244,249	-0.30(-0.46%)
Jul 27, 2017	66.58	66.58	66.05	66.33	165,529	-0.14(-0.21%)
Jul 26, 2017	67.27	67.27	66.46	66.47	177,383	-0.78(-1.16%)
Jul 25, 2017	66.86	67.36	66.80	67.25	204,653	+0.80(+1.21%)
Jul 24, 2017	66.53	66.53	66.28	66.45	160,789	-0.04(-0.06%)
Jul 21, 2017	66.60	66.63	66.25	66.49	116,291	-0.17(-0.25%)
Jul 20, 2017	66.73	66.81	66.52	66.66	304,845	+0.02(+0.03%)
Jul 19, 2017	66.05	66.67	66.04	66.64	136,736	+0.70(+1.07%)
Jul 18, 2017	66.06	66.06	65.70	65.93	146,051	-0.22(-0.33%)
Jul 17, 2017	65.96	66.29	65.88	66.16	118,184	+0.14(+0.21%)
Jul 14, 2017	65.79	66.25	65.75	66.01	375,176	+0.19(+0.29%)
Jul 13, 2017	65.66	65.84	65.44	65.82	179,849	+0.19(+0.28%)
Jul 12, 2017	65.60	66.08	65.57	65.64	131,959	+0.43(+0.66%)
Jul 11, 2017	65.18	65.32	64.80	65.21	227,839	+0.01(+0.01%)
Jul 10, 2017	65.23	65.50	65.09	65.20	190,974	-0.16(-0.25%)
Jul 07, 2017	64.84	65.36	64.70	65.36	205,641	+0.63(+0.98%)
Jul 06, 2017	65.30	65.42	64.68	64.73	144,600	-0.84(-1.28%)
Jul 05, 2017	65.92	65.92	65.34	65.57	244,783	-0.41(-0.61%)

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.