Indicators

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

112.23 +0.28 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	117.79	118.63	117.79	118.29	146,738	+0.48(+0.41%)
Mar 27, 2024	115.81	117.81	115.81	117.81	134,534	+2.60(+2.26%)
Mar 26, 2024	115.79	115.96	115.13	115.21	115,650	-0.24(-0.21%)
Mar 25, 2024	115.40	116.09	115.40	115.45	132,103	+0.18(+0.16%)
Mar 22, 2024	116.43	116.73	115.25	115.27	120,134	-1.20(-1.03%)
Mar 21, 2024	115.87	116.69	115.80	116.47	95,695	+1.16(+1.00%)
Mar 20, 2024	113.32	115.58	113.32	115.31	130,857	+1.68(+1.48%)
Mar 19, 2024	112.55	113.72	112.55	113.63	86,840	+0.90(+0.80%)
Mar 18, 2024	113.30	113.59	112.73	112.73	112,124	-0.43(-0.38%)
Mar 15, 2024	112.63	113.75	112.63	113.16	221,497	+0.04(+0.04%)
Mar 14, 2024	114.46	114.66	112.24	113.12	170,123	-1.62(-1.42%)
Mar 13, 2024	114.41	115.27	114.41	114.75	101,249	+0.21(+0.18%)
Mar 12, 2024	114.36	114.83	113.72	114.54	115,813	+0.07(+0.06%)
Mar 11, 2024	114.19	114.73	113.88	114.47	78,335	-0.07(-0.06%)
Mar 08, 2024	115.16	115.78	114.28	114.54	141,619	+0.00(+0.00%)
Mar 07, 2024	114.17	114.92	114.17	114.54	132,450	+0.94(+0.82%)
Mar 06, 2024	113.71	113.91	112.97	113.60	177,738	+0.35(+0.31%)
Mar 05, 2024	112.63	113.87	112.50	113.25	135,159	+0.12(+0.11%)
Mar 04, 2024	113.18	113.64	112.90	113.13	157,898	+0.36(+0.32%)

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.