Indicators

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

112.89 +1.04 (+0.93%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.24	27.24	27.02	27.06	410,264	-0.15(-0.57%)
Jul 28, 2005	27.02	27.21	26.94	27.21	496,526	+0.20(+0.74%)
Jul 27, 2005	27.00	27.01	26.84	27.01	265,022	+0.09(+0.33%)
Jul 26, 2005	26.88	26.95	26.79	26.93	315,688	+0.07(+0.24%)
Jul 25, 2005	26.18	27.00	26.18	26.86	436,247	-0.05(-0.17%)
Jul 22, 2005	26.73	26.94	26.70	26.91	407,406	+0.23(+0.88%)
Jul 21, 2005	26.90	26.90	26.53	26.67	480,677	-0.18(-0.67%)
Jul 20, 2005	26.68	26.89	26.56	26.85	406,886	+0.16(+0.61%)
Jul 19, 2005	26.41	27.53	26.41	26.69	551,609	+0.27(+1.03%)
Jul 18, 2005	26.40	26.49	26.34	26.42	228,646	-0.05(-0.17%)
Jul 15, 2005	26.50	26.52	26.33	26.46	313,349	+0.04(+0.15%)
Jul 14, 2005	26.73	26.75	26.39	26.43	651,382	-0.17(-0.62%)
Jul 13, 2005	26.68	26.71	26.53	26.59	295,161	-0.07(-0.27%)
Jul 12, 2005	26.63	26.71	26.48	26.66	349,985	+0.03(+0.13%)
Jul 11, 2005	26.43	26.63	26.39	26.63	494,188	+0.29(+1.11%)
Jul 08, 2005	26.06	26.37	26.06	26.34	541,996	+0.31(+1.18%)
Jul 07, 2005	25.81	26.08	25.73	26.03	446,380	+0.09(+0.34%)
Jul 06, 2005	26.13	26.19	25.94	25.94	348,945	-0.20(-0.78%)
Jul 05, 2005	25.90	26.14	25.86	26.14	542,256	+0.25(+0.95%)

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.