Indicators

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

112.16 +0.88 (+0.79%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.22	25.47	24.84	24.84	554,448	-0.33(-1.32%)
Jan 28, 2010	25.59	25.60	25.03	25.17	663,905	-0.36(-1.39%)
Jan 27, 2010	25.42	25.57	25.15	25.53	477,189	+0.02(+0.08%)
Jan 26, 2010	25.54	25.76	25.47	25.51	494,915	-0.07(-0.29%)
Jan 25, 2010	25.67	25.75	25.44	25.58	362,539	+0.04(+0.15%)
Jan 22, 2010	26.03	26.08	25.50	25.54	300,119	-0.51(-1.94%)
Jan 21, 2010	26.41	26.51	26.04	26.05	470,455	-0.34(-1.29%)
Jan 20, 2010	26.35	26.41	26.10	26.39	606,531	-0.18(-0.68%)
Jan 19, 2010	26.22	26.58	26.22	26.57	427,858	+0.36(+1.39%)
Jan 15, 2010	26.50	26.21	26.21	26.21	714,558	-0.33(-1.25%)
Jan 14, 2010	26.43	26.56	26.37	26.54	236,080	+0.07(+0.25%)
Jan 13, 2010	26.24	26.49	26.09	26.48	263,665	+0.31(+1.18%)
Jan 12, 2010	26.24	26.31	26.03	26.17	306,848	-0.29(-1.10%)
Jan 11, 2010	26.54	26.61	26.37	26.46	632,649	-0.02(-0.06%)
Jan 08, 2010	26.26	26.48	26.21	26.47	339,437	+0.16(+0.62%)
Jan 07, 2010	26.09	26.33	25.97	26.31	412,162	+0.20(+0.78%)
Jan 06, 2010	25.93	26.12	25.93	26.11	351,462	+0.16(+0.63%)
Jan 05, 2010	25.89	25.97	25.75	25.94	848,358	+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.