Indicators

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

111.28 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	28.84	29.02	28.73	28.89	281,151	+0.02(+0.05%)
Jan 30, 2006	28.80	28.95	28.80	28.87	273,133	+0.06(+0.20%)
Jan 27, 2006	28.80	28.97	28.70	28.82	1,558,358	+0.12(+0.42%)
Jan 26, 2006	28.55	28.71	28.46	28.70	429,615	+0.31(+1.10%)
Jan 25, 2006	28.54	28.63	28.24	28.38	1,688,717	-0.12(-0.42%)
Jan 24, 2006	28.29	28.54	28.29	28.50	563,078	+0.33(+1.18%)
Jan 23, 2006	28.14	28.27	28.07	28.17	398,319	+0.07(+0.26%)
Jan 20, 2006	28.56	28.56	28.08	28.10	279,857	-0.39(-1.36%)
Jan 19, 2006	28.25	28.56	28.23	28.48	1,502,749	+0.31(+1.11%)
Jan 18, 2006	28.05	28.27	27.98	28.17	1,052,441	-0.09(-0.33%)
Jan 17, 2006	28.32	28.32	28.08	28.26	998,642	-0.12(-0.44%)
Jan 13, 2006	28.42	28.44	28.31	28.39	388,490	-0.01(-0.04%)
Jan 12, 2006	28.54	28.54	28.31	28.40	417,200	-0.15(-0.53%)
Jan 11, 2006	28.52	28.56	28.42	28.55	435,047	+0.04(+0.14%)
Jan 10, 2006	28.25	28.53	28.24	28.51	700,420	+0.15(+0.53%)
Jan 09, 2006	28.22	28.45	28.22	28.36	2,423,280	+0.12(+0.42%)
Jan 06, 2006	28.08	28.25	27.98	28.24	606,272	+0.26(+0.91%)
Jan 05, 2006	27.86	27.99	27.84	27.98	873,198	+0.04(+0.14%)
Jan 04, 2006	27.75	27.95	27.71	27.95	450,566	+0.20(+0.74%)

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.