Indicators

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

111.65 -0.94 (-0.84%)

Streaming Delayed Price Updated: 1:01 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.91	21.99	21.85	21.96	209,479	+0.11(+0.49%)
May 27, 2004	21.85	21.94	21.68	21.86	212,583	+0.07(+0.33%)
May 26, 2004	21.63	21.79	21.57	21.79	572,577	+0.14(+0.63%)
May 25, 2004	21.17	21.65	21.15	21.65	1,115,672	+0.43(+2.05%)
May 24, 2004	21.03	21.21	21.03	21.21	131,377	+0.27(+1.27%)
May 21, 2004	20.99	21.08	20.87	20.95	128,791	+0.04(+0.19%)
May 20, 2004	20.84	20.99	20.81	20.91	140,170	+0.07(+0.34%)
May 19, 2004	21.02	21.21	20.78	20.83	265,858	-0.04(-0.19%)
May 18, 2004	20.86	20.92	20.79	20.87	560,681	+0.10(+0.50%)
May 17, 2004	20.71	20.92	20.55	20.77	350,167	-0.21(-0.99%)
May 14, 2004	20.97	21.17	20.84	20.98	233,272	+0.06(+0.28%)
May 13, 2004	20.94	21.11	20.89	20.92	291,719	-0.03(-0.17%)
May 12, 2004	20.91	20.98	20.54	20.95	1,523,253	+0.03(+0.12%)
May 11, 2004	20.73	21.04	20.73	20.93	289,133	+0.18(+0.87%)
May 10, 2004	20.90	20.97	20.60	20.75	767,057	-0.31(-1.48%)
May 07, 2004	21.46	21.70	21.06	21.06	569,991	-0.52(-2.39%)
May 06, 2004	21.66	21.66	21.39	21.58	400,338	-0.24(-1.10%)
May 05, 2004	21.79	21.85	21.69	21.82	294,305	+0.14(+0.67%)
May 04, 2004	21.70	21.93	21.65	21.67	481,544	-0.03(-0.13%)

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.