Indicators

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

117.38 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	30.76	30.91	30.58	30.64	296,633	-0.19(-0.61%)
Dec 28, 2006	30.97	30.98	30.83	30.83	220,082	-0.17(-0.54%)
Dec 27, 2006	30.87	31.00	30.82	31.00	126,205	+0.27(+0.87%)
Dec 26, 2006	30.47	30.74	30.47	30.73	125,946	+0.32(+1.06%)
Dec 22, 2006	30.60	30.60	30.41	30.41	177,669	-0.22(-0.72%)
Dec 21, 2006	30.84	30.90	30.53	30.63	366,718	-0.30(-0.98%)
Dec 20, 2006	30.92	31.04	30.90	30.93	133,963	+0.07(+0.24%)
Dec 19, 2006	30.71	30.90	30.64	30.86	166,031	-0.01(-0.04%)
Dec 18, 2006	31.17	31.24	30.80	30.87	263,789	-0.24(-0.76%)
Dec 15, 2006	31.22	31.31	31.10	31.10	349,391	-0.08(-0.25%)
Dec 14, 2006	30.95	31.32	30.95	31.18	195,255	+0.19(+0.60%)
Dec 13, 2006	30.98	31.09	30.90	31.00	146,377	+0.07(+0.21%)
Dec 12, 2006	31.02	31.09	30.80	30.93	154,394	-0.13(-0.42%)
Dec 11, 2006	31.13	31.13	30.97	31.06	304,133	-0.01(-0.02%)
Dec 08, 2006	31.03	31.22	30.93	31.07	92,843	-0.01(-0.03%)
Dec 07, 2006	31.26	31.28	31.04	31.08	158,532	-0.11(-0.36%)
Dec 06, 2006	31.22	31.27	31.08	31.19	132,411	-0.03(-0.10%)
Dec 05, 2006	31.23	31.28	31.10	31.22	295,340	+0.08(+0.25%)
Dec 04, 2006	30.77	31.19	30.77	31.14	184,393	+0.33(+1.08%)

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.