Indicators

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

115.90 +0.79 (+0.69%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	114.43	114.61	113.64	113.68	94,034	-1.13(-0.98%)
Dec 28, 2023	114.32	114.94	114.31	114.81	130,895	+0.14(+0.12%)
Dec 27, 2023	114.81	114.99	114.24	114.67	146,816	+0.04(+0.03%)
Dec 26, 2023	113.89	115.02	113.82	114.62	117,480	+0.93(+0.82%)
Dec 22, 2023	113.68	114.50	113.30	113.70	269,778	+0.44(+0.39%)
Dec 21, 2023	112.84	113.37	112.23	113.26	128,197	+1.41(+1.26%)
Dec 20, 2023	113.48	114.39	111.85	111.85	214,019	-1.78(-1.57%)
Dec 19, 2023	112.68	113.80	112.56	113.64	210,675	+1.58(+1.41%)
Dec 18, 2023	112.53	112.72	112.00	112.06	118,415	+0.26(+0.23%)
Dec 15, 2023	113.04	113.23	111.55	111.80	176,831	-1.20(-1.06%)
Dec 14, 2023	111.23	113.41	111.23	113.00	177,193	+3.21(+2.93%)
Dec 13, 2023	106.65	109.81	106.19	109.79	293,035	+3.03(+2.83%)
Dec 12, 2023	106.94	107.21	106.49	106.76	185,043	-0.32(-0.30%)
Dec 11, 2023	106.42	107.32	106.39	107.08	145,996	+0.58(+0.54%)
Dec 08, 2023	105.80	106.96	105.80	106.50	145,063	+0.45(+0.42%)
Dec 07, 2023	105.42	106.10	105.17	106.06	165,383	+0.69(+0.65%)
Dec 06, 2023	106.06	107.09	105.25	105.37	128,993	+0.06(+0.06%)
Dec 05, 2023	106.43	106.43	105.13	105.31	186,376	-1.66(-1.55%)
Dec 04, 2023	105.49	107.07	105.49	106.97	198,698	+1.03(+0.97%)

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.