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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	58.90	58.90	57.77	58.12	430,275	-1.88(-3.14%)
Apr 29, 2020	59.00	60.43	58.86	60.00	434,584	+2.61(+4.56%)
Apr 28, 2020	57.72	58.45	56.73	57.39	489,250	+0.94(+1.67%)
Apr 27, 2020	54.46	56.76	54.42	56.44	572,492	+2.53(+4.69%)
Apr 24, 2020	53.42	54.23	52.85	53.92	305,780	+0.81(+1.52%)
Apr 23, 2020	52.73	54.01	52.73	53.11	461,797	+0.70(+1.33%)
Apr 22, 2020	53.03	53.23	52.36	52.41	492,729	+0.32(+0.61%)
Apr 21, 2020	52.08	52.78	51.74	52.09	467,971	-1.21(-2.27%)
Apr 20, 2020	53.50	54.53	53.04	53.30	871,681	-1.30(-2.37%)
Apr 17, 2020	54.12	55.15	53.92	54.60	901,349	+2.29(+4.38%)
Apr 16, 2020	52.90	52.93	51.40	52.30	575,858	-0.52(-0.98%)
Apr 15, 2020	53.49	53.58	52.42	52.82	673,440	-2.56(-4.63%)
Apr 14, 2020	55.84	56.49	54.83	55.39	746,197	+0.77(+1.41%)
Apr 13, 2020	56.46	56.67	53.95	54.62	1,079,043	-1.93(-3.41%)
Apr 09, 2020	55.66	57.50	55.40	56.55	614,586	+2.17(+4.00%)
Apr 08, 2020	52.25	54.60	51.87	54.37	693,816	+2.86(+5.56%)
Apr 07, 2020	52.60	54.11	51.31	51.51	992,647	+1.10(+2.18%)
Apr 06, 2020	48.70	50.67	48.70	50.41	1,324,137	+3.63(+7.76%)
Apr 03, 2020	48.00	48.52	46.20	46.78	1,001,403	-1.39(-2.89%)
Apr 02, 2020	47.44	49.63	47.00	48.17	654,931	+0.45(+0.94%)
Apr 01, 2020	48.44	48.86	47.26	47.72	1,045,846	-3.06(-6.03%)
Mar 31, 2020	51.34	51.55	49.92	50.79	822,365	-0.54(-1.05%)
Mar 30, 2020	50.52	51.43	49.09	51.32	1,983,896	+0.92(+1.83%)
Mar 27, 2020	50.24	51.66	49.43	50.40	1,027,767	-1.66(-3.18%)
Mar 26, 2020	49.58	52.32	49.58	52.06	1,712,365	+2.74(+5.55%)
Mar 25, 2020	47.99	51.25	46.60	49.32	1,147,259	+1.86(+3.92%)
Mar 24, 2020	45.32	47.58	45.21	47.46	1,266,920	+4.73(+11.06%)
Mar 23, 2020	44.73	44.73	41.56	42.73	4,059,653	-2.13(-4.75%)
Mar 20, 2020	47.80	48.44	44.57	44.86	1,104,286	-2.19(-4.66%)
Mar 19, 2020	44.39	47.75	42.68	47.05	1,295,510	+2.20(+4.90%)
Mar 18, 2020	47.18	48.62	43.05	44.85	2,848,512	-6.43(-12.53%)
Mar 17, 2020	49.02	51.28	47.22	51.28	1,385,974	+3.24(+6.75%)
Mar 16, 2020	49.92	51.57	47.35	48.04	1,319,681	-7.42(-13.39%)
Mar 13, 2020	54.21	55.77	50.78	55.46	1,114,323	+4.44(+8.70%)
Mar 12, 2020	52.67	54.42	47.71	51.02	1,782,421	-5.97(-10.48%)
Mar 11, 2020	59.56	59.90	56.36	56.99	1,209,665	-4.33(-7.06%)
Mar 10, 2020	61.28	61.44	58.05	61.32	1,089,992	+2.29(+3.87%)
Mar 09, 2020	60.96	63.09	58.84	59.03	1,049,918	-6.79(-10.31%)
Mar 06, 2020	65.10	66.58	64.41	65.82	324,456	-1.21(-1.81%)
Mar 05, 2020	68.04	68.21	66.30	67.04	349,924	-2.72(-3.90%)
Mar 04, 2020	68.69	69.78	67.90	69.75	408,018	+2.26(+3.35%)
Mar 03, 2020	69.25	70.40	67.01	67.49	550,534	-1.75(-2.53%)
Mar 02, 2020	67.47	69.28	66.23	69.24	467,062	+2.09(+3.11%)
Feb 28, 2020	66.39	67.70	65.53	67.15	1,227,784	-1.28(-1.88%)
Feb 27, 2020	69.80	71.04	68.20	68.43	993,654	-2.77(-3.89%)
Feb 26, 2020	72.88	73.21	71.18	71.20	548,154	-1.39(-1.92%)
Feb 25, 2020	75.69	75.69	72.49	72.60	354,700	-2.83(-3.76%)
Feb 24, 2020	75.58	75.95	75.05	75.43	243,117	-2.29(-2.94%)
Feb 21, 2020	78.17	78.17	77.50	77.71	88,369	-0.82(-1.04%)
Feb 20, 2020	77.90	78.60	77.74	78.53	137,465	+0.54(+0.69%)
Feb 19, 2020	78.09	78.31	77.89	77.99	144,181	+0.18(+0.24%)
Feb 18, 2020	78.04	78.18	77.40	77.81	156,465	-0.31(-0.40%)
Feb 14, 2020	78.32	78.43	77.85	78.12	570,362	-0.16(-0.20%)
Feb 13, 2020	77.77	78.34	77.71	78.28	606,078	+0.08(+0.10%)
Feb 12, 2020	78.03	78.30	77.94	78.21	755,701	+0.58(+0.75%)
Feb 11, 2020	77.43	77.99	77.38	77.62	99,021	+0.60(+0.79%)
Feb 10, 2020	76.72	77.02	76.62	77.02	152,941	+0.25(+0.32%)
Feb 07, 2020	77.22	77.27	76.65	76.77	215,140	-0.77(-0.99%)
Feb 06, 2020	78.31	78.37	77.54	77.54	206,144	-0.50(-0.64%)
Feb 05, 2020	77.40	78.10	77.40	78.04	161,665	+1.39(+1.81%)
Feb 04, 2020	76.74	77.03	76.64	76.65	223,687	+0.87(+1.14%)