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

123.67 -1.48 (-1.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 26.82 26.90 26.68 26.75 428,145 -0.02(-0.08%)
May 27, 2005 26.74 26.82 26.65 26.77 208,260 +0.06(+0.22%)
May 26, 2005 26.53 26.72 26.53 26.71 204,386 +0.28(+1.06%)
May 25, 2005 26.53 26.53 26.33 26.43 293,017 -0.18(-0.68%)
May 24, 2005 26.61 26.63 26.49 26.61 231,508 -0.00(-0.02%)
May 23, 2005 26.51 26.67 26.48 26.61 193,730 +0.14(+0.51%)
May 20, 2005 26.47 26.49 26.34 26.48 198,574 +0.02(+0.07%)
May 19, 2005 26.38 26.49 26.36 26.46 437,347 +0.06(+0.23%)
May 18, 2005 26.18 26.43 26.18 26.40 372,931 +0.42(+1.63%)
May 17, 2005 25.74 25.99 25.66 25.97 164,186 +0.23(+0.88%)
May 16, 2005 25.47 25.77 25.47 25.75 298,829 +0.30(+1.18%)
May 13, 2005 25.63 25.64 25.22 25.45 400,538 -0.13(-0.52%)
May 12, 2005 25.97 25.97 25.54 25.58 185,497 -0.35(-1.35%)
May 11, 2005 25.84 25.97 25.65 25.93 152,078 +0.11(+0.42%)
May 10, 2005 25.87 25.95 25.75 25.82 87,663 -0.15(-0.58%)
May 09, 2005 25.89 26.00 25.76 25.97 174,842 +0.14(+0.53%)
May 06, 2005 25.89 25.90 25.77 25.84 221,821 +0.04(+0.15%)
May 05, 2005 25.75 25.91 25.64 25.80 288,658 +0.08(+0.31%)
May 04, 2005 25.49 25.79 25.44 25.72 356,949 +0.26(+1.02%)
May 03, 2005 25.46 25.58 25.31 25.46 229,086 -0.02(-0.07%)
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.