Indicators

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

113.72 +0.86 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.33	100.94	97.87	98.02	247,030	-2.59(-2.57%)
Apr 28, 2022	99.93	101.00	98.26	100.61	410,452	+1.61(+1.63%)
Apr 27, 2022	99.35	100.02	98.33	99.00	717,820	-0.11(-0.12%)
Apr 26, 2022	101.16	101.30	99.10	99.11	569,540	-2.63(-2.58%)
Apr 25, 2022	100.59	101.83	99.05	101.74	3,154,429	+0.49(+0.48%)
Apr 22, 2022	103.42	103.42	101.21	101.25	295,401	-2.76(-2.65%)
Apr 21, 2022	106.44	106.64	103.71	104.01	566,366	-1.63(-1.54%)
Apr 20, 2022	105.38	106.13	105.22	105.64	284,217	+0.83(+0.80%)
Apr 19, 2022	103.01	104.93	103.01	104.81	217,613	+1.90(+1.84%)
Apr 18, 2022	102.83	103.35	102.38	102.91	265,417	+0.01(+0.01%)
Apr 14, 2022	103.29	103.90	102.89	102.90	180,929	-0.21(-0.20%)
Apr 13, 2022	101.63	103.18	101.62	103.11	200,619	+1.62(+1.60%)
Apr 12, 2022	102.48	103.29	101.23	101.49	392,258	-0.29(-0.28%)
Apr 11, 2022	101.77	103.16	101.69	101.78	613,822	-0.34(-0.33%)
Apr 08, 2022	102.00	102.93	101.57	102.11	360,038	+0.24(+0.24%)
Apr 07, 2022	102.43	102.43	100.75	101.88	446,437	-0.51(-0.50%)
Apr 06, 2022	102.67	102.90	101.75	102.38	700,909	-0.57(-0.55%)
Apr 05, 2022	104.76	105.45	102.87	102.95	4,160,164	-2.04(-1.94%)
Apr 04, 2022	105.50	105.50	104.54	104.99	943,225	-0.41(-0.39%)

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.