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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.34	100.95	97.89	98.03	247,000	-2.59(-2.57%)
Apr 28, 2022	99.94	101.02	98.28	100.62	410,401	+1.61(+1.63%)
Apr 27, 2022	99.37	100.03	98.34	99.01	717,731	-0.11(-0.12%)
Apr 26, 2022	101.17	101.31	99.12	99.13	569,470	-2.63(-2.58%)
Apr 25, 2022	100.60	101.84	99.06	101.75	3,154,039	+0.49(+0.48%)
Apr 22, 2022	103.43	103.43	101.23	101.27	295,364	-2.76(-2.65%)
Apr 21, 2022	106.45	106.65	103.72	104.03	566,296	-1.63(-1.54%)
Apr 20, 2022	105.40	106.14	105.23	105.66	284,182	+0.83(+0.80%)
Apr 19, 2022	103.02	104.95	103.02	104.82	217,586	+1.90(+1.85%)
Apr 18, 2022	102.85	103.36	102.40	102.92	265,384	+0.01(+0.01%)
Apr 14, 2022	103.31	103.91	102.90	102.91	180,906	-0.21(-0.20%)
Apr 13, 2022	101.64	103.19	101.63	103.12	200,594	+1.62(+1.60%)
Apr 12, 2022	102.49	103.31	101.25	101.50	392,210	-0.29(-0.28%)
Apr 11, 2022	101.78	103.17	101.71	101.79	613,746	-0.33(-0.33%)
Apr 08, 2022	102.01	102.94	101.58	102.13	359,993	+0.24(+0.23%)
Apr 07, 2022	102.44	102.44	100.77	101.89	446,382	-0.51(-0.50%)
Apr 06, 2022	102.68	102.91	101.76	102.40	700,822	-0.57(-0.55%)
Apr 05, 2022	104.77	105.46	102.89	102.96	4,159,650	-2.04(-1.94%)
Apr 04, 2022	105.51	105.51	104.55	105.00	943,108	-0.41(-0.39%)
Apr 01, 2022	105.79	105.98	104.58	105.42	608,057	+0.30(+0.28%)
Mar 31, 2022	106.39	106.80	105.00	105.12	244,861	-1.27(-1.19%)
Mar 30, 2022	107.54	107.58	105.89	106.38	892,942	-1.28(-1.19%)
Mar 29, 2022	106.28	107.85	106.28	107.67	425,915	+2.06(+1.95%)
Mar 28, 2022	105.65	105.65	104.50	105.61	1,087,748	-0.20(-0.19%)
Mar 25, 2022	105.09	105.82	104.73	105.81	3,922,280	+1.12(+1.07%)
Mar 24, 2022	104.13	104.69	103.38	104.69	178,986	+1.13(+1.09%)
Mar 23, 2022	104.80	104.94	103.48	103.56	333,042	-1.56(-1.48%)
Mar 22, 2022	105.26	106.02	104.84	105.12	332,525	+0.35(+0.34%)
Mar 21, 2022	105.15	105.81	104.08	104.76	246,498	+0.08(+0.07%)
Mar 18, 2022	103.80	104.88	103.20	104.69	329,407	+0.43(+0.41%)
Mar 17, 2022	103.15	104.28	103.00	104.26	161,453	+0.62(+0.60%)
Mar 16, 2022	102.28	103.64	101.34	103.64	239,011	+2.35(+2.32%)
Mar 15, 2022	100.34	101.31	99.98	101.29	187,115	+1.29(+1.29%)
Mar 14, 2022	101.10	101.43	99.46	100.00	245,501	-0.53(-0.52%)
Mar 11, 2022	102.08	102.28	100.50	100.52	220,677	-0.73(-0.72%)
Mar 10, 2022	100.03	101.36	99.78	101.25	166,134	+0.23(+0.23%)
Mar 09, 2022	100.43	101.62	100.30	101.02	330,869	+2.38(+2.41%)
Mar 08, 2022	98.40	100.78	97.76	98.64	340,802	+0.72(+0.73%)
Mar 07, 2022	101.27	101.27	97.92	97.92	373,828	-3.55(-3.50%)
Mar 04, 2022	101.94	102.08	100.36	101.48	210,039	-1.38(-1.35%)
Mar 03, 2022	103.74	103.91	101.96	102.86	280,588	-0.50(-0.48%)
Mar 02, 2022	101.11	103.87	101.11	103.36	289,575	+2.79(+2.77%)
Mar 01, 2022	102.63	102.92	99.83	100.57	390,038	-2.22(-2.16%)
Feb 28, 2022	101.86	103.26	101.62	102.79	351,382	-0.07(-0.06%)
Feb 25, 2022	100.33	102.90	100.67	102.85	387,952	+2.92(+2.92%)
Feb 24, 2022	96.80	100.21	96.57	99.93	987,095	+0.53(+0.54%)
Feb 23, 2022	101.76	101.90	99.19	99.39	473,188	-1.74(-1.72%)
Feb 22, 2022	102.16	102.70	100.49	101.13	336,365	-1.32(-1.29%)
Feb 18, 2022				102.45	0	-0.38(-0.37%)
Feb 17, 2022	104.03	104.03	102.56	102.83	245,141	-0.65(-0.63%)
Feb 16, 2022	103.71	104.96	103.48	103.48	275,455	-0.38(-0.37%)
Feb 15, 2022	102.50	104.08	102.50	103.86	381,836	+2.27(+2.24%)
Feb 14, 2022	102.09	102.65	100.88	101.59	389,230	-0.39(-0.38%)
Feb 11, 2022	103.14	103.90	101.36	101.98	323,420	-1.01(-0.98%)
Feb 10, 2022	103.23	105.26	102.54	103.00	555,931	-1.22(-1.17%)
Feb 09, 2022	103.55	104.41	103.55	104.22	159,309	+1.44(+1.40%)
Feb 08, 2022	101.08	102.89	101.03	102.78	723,147	+2.02(+2.00%)
Feb 07, 2022	100.99	101.52	100.44	100.76	9,102,966	-0.06(-0.06%)
Feb 04, 2022	100.87	101.54	99.42	100.82	327,865	-0.15(-0.15%)
Feb 03, 2022	101.71		100.81	100.97	696,983	-1.45(-1.42%)
Feb 02, 2022	102.59	102.70	101.59	102.42	399,988	+0.02(+0.02%)