Indicators

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

117.67 -0.04 (-0.03%)

Streaming Delayed Price Updated: 12:28 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.73	16.29	15.68	15.94	0	-0.14(-0.84%)
Feb 26, 2009	16.55	16.64	15.99	16.07	964,126	-0.23(-1.42%)
Feb 25, 2009	16.41	16.68	15.99	16.31	1,406,984	-0.23(-1.38%)
Feb 24, 2009	15.91	16.60	15.81	16.53	1,667,012	+0.73(+4.65%)
Feb 23, 2009	16.63	16.63	15.80	15.80	1,084,938	-0.71(-4.29%)
Feb 20, 2009	16.23	16.67	15.94	16.51	1,644,665	-0.12(-0.74%)
Feb 19, 2009	17.10	17.22	16.59	16.63	1,565,218	-0.35(-2.08%)
Feb 18, 2009	17.27	17.27	16.81	16.98	1,516,469	-0.21(-1.25%)
Feb 17, 2009	17.59	17.59	17.04	17.20	672,822	-0.80(-4.43%)
Feb 13, 2009	18.25	18.37	17.93	18.00	862,016	-0.22(-1.21%)
Feb 12, 2009	17.91	18.24	17.54	18.22	1,692,934	+0.10(+0.53%)
Feb 11, 2009	18.12	18.25	17.79	18.12	988,467	+0.04(+0.24%)
Feb 10, 2009	18.84	18.99	17.97	18.08	589,390	-0.89(-4.71%)
Feb 09, 2009	18.96	19.10	18.74	18.97	510,494	+0.01(+0.04%)
Feb 06, 2009	18.30	19.00	18.24	18.96	601,377	+0.73(+3.99%)
Feb 05, 2009	17.91	18.44	17.71	18.24	672,566	+0.19(+1.05%)
Feb 04, 2009	18.08	18.42	17.93	18.05	824,447	-0.05(-0.26%)
Feb 03, 2009	18.08	18.20	17.81	18.09	851,679	+0.10(+0.54%)

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.