Indicators

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

117.05 -0.33 (-0.28%)

Streaming Delayed Price Updated: 3:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	63.92	64.46	63.64	64.36	391,095	+0.32(+0.51%)
Jan 30, 2017	64.29	64.29	63.42	64.04	678,178	-0.63(-0.98%)
Jan 27, 2017	65.10	65.22	64.55	64.67	1,086,323	-0.39(-0.60%)
Jan 26, 2017	65.29	65.44	64.91	65.06	390,995	-0.18(-0.28%)
Jan 25, 2017	65.05	65.32	64.99	65.25	526,523	+0.50(+0.77%)
Jan 24, 2017	64.00	64.89	64.00	64.75	522,940	+1.07(+1.68%)
Jan 23, 2017	63.77	63.96	63.32	63.68	290,405	-0.26(-0.40%)
Jan 20, 2017	63.86	64.11	63.70	63.93	477,417	+0.28(+0.43%)
Jan 19, 2017	64.24	64.48	63.37	63.66	723,852	-0.52(-0.81%)
Jan 18, 2017	64.04	64.21	63.77	64.18	488,531	+0.27(+0.42%)
Jan 17, 2017	64.25	64.38	63.82	63.91	277,081	-0.46(-0.72%)
Jan 13, 2017		64.38	64.38	64.38	0	+0.27(+0.42%)
Jan 12, 2017	64.45	64.47	63.42	64.11	331,381	-0.40(-0.62%)
Jan 11, 2017	64.28	64.53	64.03	64.51	329,819	+0.30(+0.46%)
Jan 10, 2017	63.94	64.44	63.82	64.21	536,751	+0.41(+0.64%)
Jan 09, 2017	64.31	64.33	63.69	63.80	879,540	-0.62(-0.96%)
Jan 06, 2017	64.61	64.74	64.28	64.42	960,668	-0.13(-0.20%)
Jan 05, 2017	64.93	64.99	64.28	64.54	995,842	-0.51(-0.79%)
Jan 04, 2017	64.18	65.12	64.18	65.05	2,849,952	+1.07(+1.67%)

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.