Indicators

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

116.16 -0.16 (-0.14%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	47.09	47.15	46.92	46.95	827,802	-0.11(-0.24%)
Nov 27, 2013	47.00	47.09	46.90	47.06	124,518	+0.06(+0.12%)
Nov 26, 2013	47.00	47.11	46.87	47.00	147,129	-0.01(-0.02%)
Nov 25, 2013	47.24	47.24	46.94	47.01	132,282	-0.13(-0.27%)
Nov 22, 2013	47.07	47.17	46.92	47.14	171,429	+0.08(+0.18%)
Nov 21, 2013	46.69	47.08	46.67	47.06	131,495	+0.53(+1.14%)
Nov 20, 2013	46.72	46.88	46.40	46.53	81,841	-0.08(-0.18%)
Nov 19, 2013	46.89	46.95	46.48	46.61	128,055	-0.29(-0.62%)
Nov 18, 2013	47.33	47.33	46.83	46.90	125,762	-0.35(-0.74%)
Nov 15, 2013	47.20	47.26	47.07	47.25	285,865	+0.10(+0.21%)
Nov 14, 2013	47.02	47.17	46.86	47.15	136,082	+0.20(+0.43%)
Nov 13, 2013	46.29	46.95	46.26	46.95	137,450	+0.45(+0.97%)
Nov 12, 2013	46.49	46.54	46.27	46.50	105,309	-0.14(-0.30%)
Nov 11, 2013	46.42	46.65	46.32	46.64	73,489	+0.21(+0.44%)
Nov 08, 2013	45.81	46.43	45.81	46.43	321,853	+0.66(+1.45%)
Nov 07, 2013	46.64	46.64	45.75	45.77	184,640	-0.74(-1.60%)
Nov 06, 2013	46.73	46.80	46.44	46.51	158,635	+0.04(+0.09%)
Nov 05, 2013	46.74	46.74	46.43	46.47	126,578	-0.36(-0.78%)
Nov 04, 2013	46.65	46.85	46.50	46.83	262,678	+0.36(+0.76%)

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.