Indicators

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

115.22 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	52.52	52.86	52.25	52.37	157,013	-0.59(-1.12%)
Jan 29, 2015	52.71	52.98	52.13	52.97	141,373	+0.33(+0.62%)
Jan 28, 2015	53.68	53.80	52.53	52.64	245,972	-0.76(-1.41%)
Jan 27, 2015	53.17	53.66	53.02	53.40	160,888	-0.35(-0.64%)
Jan 26, 2015	53.04	53.76	52.96	53.74	328,286	+0.65(+1.22%)
Jan 23, 2015	53.34	53.48	53.08	53.09	316,475	-0.35(-0.66%)
Jan 22, 2015	52.84	53.47	52.42	53.45	159,748	+0.99(+1.88%)
Jan 21, 2015	51.84	52.52	51.83	52.46	217,106	+0.44(+0.84%)
Jan 20, 2015	52.33	52.41	51.68	52.02	540,259	-0.28(-0.54%)
Jan 16, 2015	51.37	52.31	51.37	52.30	247,522	+0.74(+1.44%)
Jan 15, 2015	52.36	52.36	51.53	51.56	226,011	-0.62(-1.18%)
Jan 14, 2015	51.85	52.22	51.49	52.18	282,551	-0.29(-0.55%)
Jan 13, 2015	52.88	53.41	51.95	52.47	358,491	-0.07(-0.13%)
Jan 12, 2015	53.00	53.00	52.27	52.53	223,916	-0.44(-0.84%)
Jan 09, 2015	53.57	53.65	52.83	52.98	208,089	-0.59(-1.11%)
Jan 08, 2015	53.07	53.59	53.02	53.57	158,968	+0.93(+1.76%)
Jan 07, 2015	52.43	52.67	52.22	52.64	238,564	+0.56(+1.07%)
Jan 06, 2015	52.85	52.85	51.84	52.09	246,818	-0.72(-1.37%)
Jan 05, 2015	53.49	53.49	52.63	52.81	329,771	-1.05(-1.96%)

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.