Indicators

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

117.71 +0.08 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.62	34.71	34.48	34.67	695,929	+0.10(+0.30%)
Apr 28, 2011	34.49	34.70	34.45	34.56	705,626	+0.03(+0.09%)
Apr 27, 2011	34.43	34.54	34.25	34.53	576,907	+0.18(+0.52%)
Apr 26, 2011	34.08	34.43	34.05	34.35	636,203	+0.40(+1.19%)
Apr 25, 2011	34.00	34.01	33.80	33.95	342,367	-0.04(-0.13%)
Apr 21, 2011	33.95	34.01	33.82	34.00	239,862	+0.18(+0.53%)
Apr 20, 2011	33.82	33.90	33.72	33.82	381,925	+0.50(+1.49%)
Apr 19, 2011	33.28	33.37	33.13	33.32	286,652	+0.13(+0.40%)
Apr 18, 2011	33.34	33.34	32.91	33.19	415,389	-0.55(-1.64%)
Apr 15, 2011	33.48	33.78	33.43	33.74	279,526	+0.30(+0.88%)
Apr 14, 2011	33.19	33.48	33.14	33.44	503,162	+0.02(+0.05%)
Apr 13, 2011	33.57	33.63	33.26	33.43	291,022	+0.04(+0.12%)
Apr 12, 2011	33.57	33.69	33.33	33.39	226,612	-0.36(-1.08%)
Apr 11, 2011	34.11	34.14	33.68	33.75	241,420	-0.31(-0.90%)
Apr 08, 2011	34.52	34.57	33.91	34.06	407,890	-0.29(-0.84%)
Apr 07, 2011	34.62	34.66	34.28	34.35	290,175	-0.18(-0.53%)
Apr 06, 2011	34.67	34.72	34.39	34.53	386,596	+0.07(+0.22%)
Apr 05, 2011	34.35	34.62	34.29	34.45	703,958	+0.09(+0.26%)
Apr 04, 2011	34.41	34.47	34.27	34.36	606,175	+0.04(+0.13%)

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.