Indicators

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

123.30 +0.15 (+0.12%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.39	29.66	29.20	29.39	448,559	-0.26(-0.87%)
May 27, 2010	29.21	29.65	29.01	29.65	435,207	+1.09(+3.81%)
May 26, 2010	28.61	29.10	28.47	28.56	866,589	+0.06(+0.19%)
May 25, 2010	27.89	28.51	27.43	28.51	1,164,967	-0.01(-0.03%)
May 24, 2010	28.71	29.02	28.51	28.51	874,479	-0.32(-1.12%)
May 21, 2010	27.88	28.96	27.84	28.84	984,157	+0.43(+1.51%)
May 20, 2010	28.55	29.10	28.41	28.41	1,004,677	-1.34(-4.51%)
May 19, 2010	29.84	30.21	29.29	29.75	569,568	-0.25(-0.85%)
May 18, 2010	30.80	30.88	29.91	30.01	1,324,006	-0.46(-1.52%)
May 17, 2010	30.52	30.80	29.73	30.47	1,689,778	+0.05(+0.17%)
May 14, 2010	30.42	30.94	30.20	30.42	283,089	-0.72(-2.32%)
May 13, 2010	31.40	31.52	31.04	31.14	423,484	-0.33(-1.04%)
May 12, 2010	31.00	31.49	30.97	31.47	615,076	+0.61(+1.97%)
May 11, 2010	30.97	31.22	30.80	30.86	571,258	+0.13(+0.43%)
May 10, 2010	30.40	30.75	30.35	30.73	572,597	+1.50(+5.12%)
May 07, 2010	29.70	30.08	28.91	29.23	1,700,424	-0.73(-2.43%)
May 06, 2010	29.96	31.13	0.0425	29.96	235	-1.06(-3.42%)
May 05, 2010	31.07	31.41	30.87	31.02	585,097	-0.28(-0.91%)
May 04, 2010	31.86	31.86	31.19	31.31	492,962	-0.99(-3.08%)

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.