Indicators

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

114.42 -1.83 (-1.57%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.49	34.50	34.14	34.18	405,713	-0.31(-0.90%)
Apr 27, 2012	34.43	34.53	34.14	34.49	158,626	+0.20(+0.60%)
Apr 26, 2012	33.96	34.37	33.90	34.28	177,895	+0.25(+0.73%)
Apr 25, 2012	33.85	34.09	33.76	34.03	238,464	+0.56(+1.67%)
Apr 24, 2012	33.32	33.60	33.23	33.47	185,269	+0.19(+0.57%)
Apr 23, 2012	33.18	33.29	32.92	33.28	193,578	-0.34(-1.01%)
Apr 20, 2012	33.69	33.86	33.62	33.62	180,157	+0.13(+0.38%)
Apr 19, 2012	33.59	33.91	33.31	33.50	217,520	-0.09(-0.28%)
Apr 18, 2012	33.61	33.72	33.49	33.59	230,090	-0.20(-0.59%)
Apr 17, 2012	33.50	33.98	33.49	33.79	224,894	+0.55(+1.67%)
Apr 16, 2012	33.36	33.45	33.00	33.24	327,272	+0.09(+0.27%)
Apr 13, 2012	33.59	33.60	33.13	33.15	274,438	-0.53(-1.57%)
Apr 12, 2012	33.03	33.73	33.03	33.68	335,561	+0.66(+1.98%)
Apr 11, 2012	32.98	33.13	32.92	33.02	439,781	+0.37(+1.14%)
Apr 10, 2012	33.36	33.45	32.62	32.65	320,252	-0.78(-2.33%)
Apr 09, 2012	33.36	33.50	33.27	33.43	403,172	-0.43(-1.27%)
Apr 05, 2012	33.99	34.12	33.82	33.86	928,764	-0.25(-0.72%)
Apr 04, 2012	34.17	34.27	33.91	34.10	546,746	-0.42(-1.22%)
Apr 03, 2012	34.39	34.59	34.23	34.53	549,267	+0.05(+0.14%)

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.