Indicators

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

123.93 +0.31 (+0.25%)

Streaming Delayed Price Updated: 1:50 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.64	21.91	21.52	21.87	486,359	+0.29(+1.36%)
May 28, 2009	21.51	21.66	21.09	21.57	512,470	+0.22(+1.04%)
May 27, 2009	21.75	21.93	21.34	21.35	542,135	-0.49(-2.25%)
May 26, 2009	20.82	21.89	20.81	21.84	703,283	+0.82(+3.92%)
May 22, 2009	21.36	21.36	20.99	21.02	802,944	-0.22(-1.03%)
May 21, 2009	21.19	21.36	20.93	21.24	1,042,972	-0.28(-1.29%)
May 20, 2009	21.85	22.24	21.47	21.51	869,096	-0.15(-0.70%)
May 19, 2009	21.63	21.95	21.47	21.66	750,603	-0.01(-0.04%)
May 18, 2009	21.06	21.73	21.02	21.67	859,578	+0.80(+3.83%)
May 15, 2009	21.01	21.26	20.72	20.87	1,054,425	-0.23(-1.08%)
May 14, 2009	20.76	21.34	20.70	21.10	955,054	+0.32(+1.56%)
May 13, 2009	21.34	21.39	20.73	20.78	587,613	-0.95(-4.38%)
May 12, 2009	22.16	22.25	21.35	21.73	661,067	-0.34(-1.53%)
May 11, 2009	22.23	22.34	21.96	22.06	761,400	-0.44(-1.96%)
May 08, 2009	21.97	22.62	21.96	22.51	888,092	+0.76(+3.50%)
May 07, 2009	22.54	22.67	21.60	21.74	5,899,920	-0.60(-2.69%)
May 06, 2009	22.40	22.47	21.87	22.34	1,558,998	+0.22(+0.98%)
May 05, 2009	22.20	22.34	21.92	22.13	835,154	-0.19(-0.83%)
May 04, 2009	21.96	22.31	21.92	22.31	1,946,309	+0.97(+4.53%)

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.