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 (%)
May 28, 2010	26.72	26.96	26.54	26.72	493,459	-0.24(-0.87%)
May 27, 2010	26.55	26.95	26.37	26.95	478,770	+0.99(+3.81%)
May 26, 2010	26.01	26.46	25.88	25.96	953,331	+0.05(+0.19%)
May 25, 2010	25.35	25.92	24.93	25.91	1,281,577	-0.01(-0.03%)
May 24, 2010	26.09	26.38	25.92	25.92	962,011	-0.29(-1.12%)
May 21, 2010	25.34	26.33	25.31	26.21	1,082,668	+0.39(+1.51%)
May 20, 2010	25.95	26.45	25.82	25.82	1,105,242	-1.22(-4.51%)
May 19, 2010	27.12	27.46	26.62	27.04	626,580	-0.23(-0.85%)
May 18, 2010	28.00	28.07	27.19	27.27	1,456,534	-0.42(-1.52%)
May 17, 2010	27.75	27.99	27.03	27.70	1,858,919	+0.05(+0.17%)
May 14, 2010	27.65	28.13	27.45	27.65	311,426	-0.66(-2.32%)
May 13, 2010	28.54	28.65	28.22	28.31	465,873	-0.30(-1.04%)
May 12, 2010	28.18	28.63	28.16	28.60	676,643	+0.55(+1.97%)
May 11, 2010	28.16	28.38	28.00	28.05	628,438	+0.12(+0.43%)
May 10, 2010	27.63	27.96	27.58	27.93	629,911	+1.36(+5.12%)
May 07, 2010	27.00	27.34	26.28	26.57	1,870,630	-0.66(-2.43%)
May 06, 2010	27.23	28.30	0.0386	27.23	258	-0.97(-3.42%)
May 05, 2010	28.24	28.55	28.06	28.20	643,663	-0.26(-0.91%)
May 04, 2010	28.96	28.96	28.35	28.46	542,306	-0.90(-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.