Indicators

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

112.00 -0.84 (-0.75%)

Streaming Delayed Price Updated: 12:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	48.66	49.05	48.56	48.56	136,293	-0.14(-0.28%)
Feb 26, 2016	48.68	48.89	48.51	48.70	146,679	+0.30(+0.62%)
Feb 25, 2016	48.02	48.40	47.88	48.40	203,017	+0.42(+0.87%)
Feb 24, 2016	47.21	48.03	46.95	47.98	226,758	+0.34(+0.71%)
Feb 23, 2016	48.01	48.11	47.65	47.65	264,087	-0.55(-1.13%)
Feb 22, 2016	48.00	48.31	47.96	48.19	180,851	+0.67(+1.40%)
Feb 19, 2016	47.44	47.55	47.03	47.52	260,694	-0.15(-0.32%)
Feb 18, 2016	47.74	47.82	47.44	47.68	323,171	+0.07(+0.14%)
Feb 17, 2016	47.18	47.82	47.17	47.61	502,208	+0.79(+1.68%)
Feb 16, 2016	46.39	46.85	46.04	46.82	189,314	+0.94(+2.04%)
Feb 12, 2016	45.43	45.88	45.88	45.88	235,915	+0.91(+2.02%)
Feb 11, 2016	45.02	45.39	44.62	44.97	366,123	-0.75(-1.63%)
Feb 10, 2016	45.97	46.44	45.70	45.72	302,547	-0.03(-0.07%)
Feb 09, 2016	45.47	46.18	45.43	45.75	181,531	-0.27(-0.58%)
Feb 08, 2016	46.15	46.17	45.36	46.02	342,145	-0.59(-1.27%)
Feb 05, 2016	47.22	47.36	46.61	46.61	255,084	-0.81(-1.71%)
Feb 04, 2016	46.80	47.81	46.80	47.42	278,655	+0.55(+1.16%)
Feb 03, 2016	46.65	46.98	45.66	46.88	221,923	+0.55(+1.18%)
Feb 02, 2016	46.83	46.86	46.19	46.33	266,868	-1.00(-2.11%)

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.