Indicators

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

111.28 +0.22 (+0.20%)

Streaming Delayed Price Updated: 12:47 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.97	17.39	16.82	17.04	938,667	+0.24(+1.45%)
Mar 30, 2009	17.07	17.07	16.60	16.79	681,452	-1.08(-6.04%)
Mar 26, 2009	17.49	17.88	17.28	17.87	1,315,744	+0.65(+3.75%)
Mar 25, 2009	17.16	17.58	16.60	17.23	735,770	+0.11(+0.63%)
Mar 24, 2009	17.37	17.59	17.11	17.12	625,128	-0.49(-2.77%)
Mar 23, 2009	16.92	17.61	16.91	17.61	1,290,927	+1.30(+7.99%)
Mar 20, 2009	16.94	16.94	16.27	16.30	1,232,503	-0.50(-2.97%)
Mar 19, 2009	17.24	17.28	16.79	16.80	1,718,723	-0.21(-1.23%)
Mar 18, 2009	16.39	17.12	16.14	17.01	1,263,979	+0.56(+3.43%)
Mar 17, 2009	15.81	16.45	15.65	16.45	1,468,992	+0.65(+4.09%)
Mar 16, 2009	16.26	16.38	15.80	15.80	1,034,645	-0.25(-1.57%)
Mar 13, 2009	16.14	16.16	15.80	16.05	0	+0.06(+0.36%)
Mar 12, 2009	15.18	16.05	14.98	15.99	1,900,223	+0.82(+5.38%)
Mar 11, 2009	15.27	15.47	15.03	15.18	1,452,192	+0.07(+0.43%)
Mar 10, 2009	14.44	15.15	14.32	15.11	1,477,798	+1.01(+7.13%)
Mar 09, 2009	14.01	14.46	14.01	14.11	1,680,308	-0.14(-0.98%)
Mar 06, 2009	14.46	14.61	13.84	14.24	0	-0.09(-0.62%)
Mar 05, 2009	14.73	14.91	14.31	14.33	732,490	-0.81(-5.36%)
Mar 04, 2009	14.91	15.40	14.77	15.15	1,015,487	+0.22(+1.48%)

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.