Indicators

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

115.01 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	67.54	67.67	67.45	67.55	113,653	+0.05(+0.08%)
Sep 28, 2017	67.31	67.51	67.03	67.50	211,375	+0.22(+0.33%)
Sep 27, 2017		67.35	66.54	67.28	549,974	+0.56(+0.84%)
Sep 26, 2017	66.66	66.88	66.61	66.72	94,771	+0.13(+0.19%)
Sep 25, 2017	66.22	66.63	66.22	66.59	105,738	+0.33(+0.50%)
Sep 22, 2017	65.99	66.30	65.99	66.26	79,300	+0.21(+0.31%)
Sep 21, 2017	66.19	66.30	66.03	66.05	108,651	-0.19(-0.29%)
Sep 20, 2017	66.06	66.28	66.00	66.25	122,873	+0.20(+0.30%)
Sep 19, 2017	66.13	66.18	66.03	66.05	92,796	-0.00(-0.01%)
Sep 18, 2017	65.92	66.16	65.88	66.05	113,697	+0.34(+0.52%)
Sep 15, 2017	65.36	65.74	65.36	65.71	250,088	+0.24(+0.37%)
Sep 14, 2017	65.52	65.58	65.41	65.47	143,200	-0.07(-0.10%)
Sep 13, 2017	65.57	65.69	65.43	65.53	138,349	-0.06(-0.09%)
Sep 12, 2017	65.19	65.61	65.03	65.59	128,994	+0.61(+0.94%)
Sep 11, 2017	64.63	65.16	64.63	64.98	178,673	+0.80(+1.24%)
Sep 08, 2017	63.80	64.28	63.70	64.19	146,303	+0.27(+0.42%)
Sep 07, 2017	64.26	64.26	63.66	63.92	125,552	-0.27(-0.42%)
Sep 06, 2017	64.28	64.36	64.09	64.19	180,762	+0.14(+0.21%)
Sep 05, 2017	65.00	65.02	63.86	64.05	738,200	-0.91(-1.40%)

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.