Indicators

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

112.96 -0.76 (-0.67%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.46	33.46	32.92	32.92	195,388	-0.58(-1.72%)
Apr 27, 2007	33.43	33.56	33.38	33.50	203,703	-0.14(-0.42%)
Apr 26, 2007	33.59	33.67	33.42	33.64	135,369	+0.04(+0.13%)
Apr 25, 2007	33.46	33.66	33.33	33.60	176,421	+0.27(+0.80%)
Apr 24, 2007	33.38	33.38	33.14	33.33	218,773	-0.02(-0.06%)
Apr 23, 2007	33.21	33.40	33.20	33.35	195,129	+0.07(+0.22%)
Apr 20, 2007	33.17	33.31	33.13	33.28	198,766	+0.33(+0.99%)
Apr 19, 2007	32.80	33.09	32.77	32.95	165,768	-0.11(-0.34%)
Apr 18, 2007	33.02	33.16	32.86	33.06	221,371	-0.01(-0.03%)
Apr 17, 2007	33.07	33.16	33.01	33.08	195,388	+0.05(+0.16%)
Apr 16, 2007	32.85	33.06	32.85	33.02	171,225	+0.30(+0.91%)
Apr 13, 2007	32.70	32.74	32.55	32.73	197,467	+0.07(+0.21%)
Apr 12, 2007	32.46	32.66	32.28	32.66	413,642	+0.15(+0.46%)
Apr 11, 2007	32.71	32.71	32.43	32.51	224,229	-0.15(-0.46%)
Apr 10, 2007	32.62	32.74	32.60	32.66	148,100	+0.08(+0.24%)
Apr 09, 2007	32.56	32.65	32.49	32.58	205,781	+0.07(+0.21%)
Apr 05, 2007	32.43	32.58	32.33	32.51	630,336	+0.07(+0.23%)
Apr 04, 2007	32.45	32.52	32.38	32.44	362,196	-0.05(-0.15%)
Apr 03, 2007	32.36	32.57	32.36	32.49	380,124	+0.23(+0.70%)

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.