Indicators

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

117.52 -0.11 (-0.09%)

Streaming Delayed Price Updated: 9:59 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.87	34.06	33.54	33.62	362,913	-0.20(-0.59%)
Feb 28, 2012	33.94	34.05	33.67	33.82	342,707	-0.10(-0.31%)
Feb 27, 2012	33.69	34.08	33.47	33.92	518,665	+0.00(+0.00%)
Feb 24, 2012	34.03	34.12	33.88	33.92	488,960	-0.06(-0.18%)
Feb 23, 2012	33.66	33.99	33.48	33.98	951,925	+0.33(+0.99%)
Feb 22, 2012	33.82	33.96	33.58	33.65	279,096	-0.21(-0.63%)
Feb 21, 2012	34.11	34.15	33.74	33.86	207,980	-0.11(-0.33%)
Feb 17, 2012	34.10	34.10	33.95	33.98	253,267	+0.03(+0.08%)
Feb 16, 2012	33.38	33.98	33.38	33.95	311,723	+0.57(+1.70%)
Feb 15, 2012	33.61	33.72	33.28	33.38	1,060,928	-0.06(-0.18%)
Feb 14, 2012	33.45	33.50	33.22	33.44	492,162	-0.14(-0.41%)
Feb 13, 2012	33.66	33.71	33.33	33.58	635,602	+0.29(+0.88%)
Feb 10, 2012	33.33	33.43	33.16	33.28	334,544	-0.36(-1.07%)
Feb 09, 2012	33.71	33.72	33.34	33.64	573,679	+0.03(+0.08%)
Feb 08, 2012	33.62	33.77	33.40	33.62	205,627	+0.07(+0.21%)
Feb 07, 2012	33.42	33.61	33.34	33.54	297,288	+0.03(+0.08%)
Feb 06, 2012	33.48	33.56	33.37	33.52	183,348	-0.09(-0.27%)
Feb 03, 2012	33.48	33.68	33.42	33.61	901,929	+0.56(+1.70%)
Feb 02, 2012	33.06	33.22	32.96	33.05	314,071	+0.01(+0.04%)

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.