Indicators

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

111.85 -1.11 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.33	34.34	33.98	34.02	407,610	-0.31(-0.90%)
Apr 27, 2012	34.27	34.37	33.98	34.33	159,368	+0.20(+0.60%)
Apr 26, 2012	33.80	34.21	33.74	34.12	178,727	+0.25(+0.73%)
Apr 25, 2012	33.69	33.93	33.61	33.87	239,578	+0.56(+1.67%)
Apr 24, 2012	33.16	33.44	33.08	33.32	186,135	+0.19(+0.57%)
Apr 23, 2012	33.02	33.14	32.77	33.13	194,483	-0.34(-1.01%)
Apr 20, 2012	33.53	33.71	33.47	33.47	180,999	+0.13(+0.38%)
Apr 19, 2012	33.44	33.75	33.16	33.34	218,537	-0.09(-0.28%)
Apr 18, 2012	33.46	33.56	33.33	33.43	231,165	-0.20(-0.59%)
Apr 17, 2012	33.34	33.82	33.34	33.63	225,945	+0.55(+1.67%)
Apr 16, 2012	33.21	33.29	32.85	33.08	328,802	+0.09(+0.27%)
Apr 13, 2012	33.43	33.45	32.98	32.99	275,721	-0.53(-1.57%)
Apr 12, 2012	32.88	33.57	32.88	33.52	337,130	+0.65(+1.98%)
Apr 11, 2012	32.83	32.97	32.77	32.87	441,837	+0.37(+1.14%)
Apr 10, 2012	33.21	33.29	32.47	32.50	321,749	-0.78(-2.33%)
Apr 09, 2012	33.21	33.34	33.11	33.27	405,057	-0.43(-1.27%)
Apr 05, 2012	33.83	33.96	33.66	33.70	933,105	-0.24(-0.72%)
Apr 04, 2012	34.01	34.11	33.75	33.95	549,302	-0.42(-1.22%)
Apr 03, 2012	34.23	34.43	34.07	34.37	551,834	+0.05(+0.14%)

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.