Indicators

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

115.89 +0.78 (+0.68%)

Streaming Delayed Price Updated: 2:18 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.44	18.88	18.36	18.81	205,365	+0.22(+1.16%)
Nov 26, 2008	17.37	18.66	17.34	18.59	475,306	+0.85(+4.77%)
Nov 25, 2008	17.58	17.80	17.07	17.74	810,680	+0.33(+1.89%)
Nov 24, 2008	16.31	17.59	16.21	17.42	640,718	+1.30(+8.09%)
Nov 21, 2008	15.54	16.17	14.83	16.11	943,359	+0.89(+5.84%)
Nov 20, 2008	16.28	16.63	15.20	15.22	1,274,220	-1.27(-7.71%)
Nov 19, 2008	17.86	18.05	16.49	16.50	462,701	-1.37(-7.68%)
Nov 18, 2008	17.98	18.21	17.21	17.87	931,025	-0.17(-0.94%)
Nov 17, 2008	18.04	18.55	17.88	18.04	1,088,484	-0.14(-0.74%)
Nov 14, 2008	18.96	19.14	18.11	18.17	618,205	-1.11(-5.76%)
Nov 13, 2008	17.77	19.28	17.12	19.28	1,410,545	+1.50(+8.44%)
Nov 12, 2008	18.41	18.44	17.76	17.78	771,624	-0.99(-5.29%)
Nov 11, 2008	18.83	19.17	18.44	18.78	583,576	-0.37(-1.94%)
Nov 10, 2008	20.11	20.11	18.94	19.15	659,501	-0.51(-2.60%)
Nov 07, 2008	19.26	19.72	19.16	19.66	1,206,452	+0.52(+2.73%)
Nov 06, 2008	19.88	20.12	19.10	19.14	1,448,820	-0.83(-4.14%)
Nov 05, 2008	20.74	21.01	19.96	19.96	510,023	-1.12(-5.32%)
Nov 04, 2008	21.07	21.17	20.70	21.09	1,271,280	+0.41(+1.97%)

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.