Indicators

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

116.25 -0.91 (-0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	44.21	44.72	44.13	44.62	266,989	+0.01(+0.02%)
Sep 27, 2013	44.55	44.71	44.48	44.61	274,506	-0.21(-0.47%)
Sep 26, 2013	44.62	44.89	44.58	44.82	156,468	+0.24(+0.55%)
Sep 25, 2013	44.51	44.77	44.43	44.57	122,488	+0.05(+0.12%)
Sep 24, 2013	44.46	44.76	44.31	44.52	285,251	+0.08(+0.18%)
Sep 23, 2013	44.52	44.55	44.26	44.44	351,704	-0.14(-0.30%)
Sep 20, 2013	44.96	44.98	44.57	44.58	154,911	-0.30(-0.66%)
Sep 19, 2013	45.14	45.14	44.83	44.87	211,875	-0.12(-0.27%)
Sep 18, 2013	44.53	45.09	44.28	44.99	211,967	+0.43(+0.97%)
Sep 17, 2013	44.25	44.56	44.25	44.56	291,024	+0.31(+0.71%)
Sep 16, 2013	44.58	44.59	44.23	44.25	752,570	+0.23(+0.53%)
Sep 13, 2013	43.95	44.05	43.86	44.01	172,485	+0.12(+0.27%)
Sep 12, 2013	44.10	44.11	43.87	43.89	185,217	-0.15(-0.35%)
Sep 11, 2013	43.95	44.07	43.77	44.04	191,737	+0.09(+0.21%)
Sep 10, 2013	43.81	43.96	43.70	43.95	249,218	+0.40(+0.93%)
Sep 09, 2013	43.10	43.57	43.06	43.55	167,600	+0.62(+1.45%)
Sep 06, 2013	43.00	43.22	42.50	42.93	162,967	+0.06(+0.14%)
Sep 05, 2013	42.85	43.04	42.81	42.87	118,186	+0.05(+0.11%)
Sep 04, 2013	42.51	42.89	42.34	42.82	305,808	+0.36(+0.85%)

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.