Indicators

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

112.96 -0.76 (-0.67%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	28.71	28.90	28.60	28.76	282,395	+0.02(+0.05%)
Jan 30, 2006	28.68	28.83	28.68	28.75	274,341	+0.06(+0.20%)
Jan 27, 2006	28.68	28.85	28.57	28.69	1,565,255	+0.12(+0.42%)
Jan 26, 2006	28.42	28.59	28.33	28.57	431,517	+0.31(+1.10%)
Jan 25, 2006	28.42	28.51	28.11	28.26	1,696,191	-0.12(-0.42%)
Jan 24, 2006	28.17	28.41	28.17	28.38	565,570	+0.33(+1.18%)
Jan 23, 2006	28.02	28.15	27.95	28.05	400,082	+0.07(+0.26%)
Jan 20, 2006	28.44	28.44	27.96	27.97	281,096	-0.38(-1.36%)
Jan 19, 2006	28.13	28.43	28.10	28.36	1,509,400	+0.31(+1.11%)
Jan 18, 2006	27.93	28.15	27.86	28.05	1,057,099	-0.09(-0.33%)
Jan 17, 2006	28.19	28.19	27.96	28.14	1,003,062	-0.12(-0.44%)
Jan 13, 2006	28.30	28.32	28.18	28.26	390,209	-0.01(-0.04%)
Jan 12, 2006	28.42	28.42	28.19	28.27	419,046	-0.15(-0.53%)
Jan 11, 2006	28.39	28.44	28.29	28.42	436,972	+0.04(+0.14%)
Jan 10, 2006	28.12	28.40	28.11	28.38	703,520	+0.15(+0.53%)
Jan 09, 2006	28.10	28.32	28.10	28.23	2,434,005	+0.12(+0.42%)
Jan 06, 2006	27.95	28.13	27.85	28.11	608,955	+0.25(+0.91%)
Jan 05, 2006	27.74	27.86	27.71	27.86	877,062	+0.04(+0.14%)
Jan 04, 2006	27.63	27.82	27.59	27.82	452,560	+0.20(+0.74%)

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.