Indicators

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

113.62 +0.93 (+0.83%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	30.52	30.67	30.42	30.42	217,658	-0.13(-0.43%)
Dec 29, 2011	30.23	30.59	30.20	30.55	384,245	+0.42(+1.41%)
Dec 28, 2011	30.70	30.71	30.11	30.13	210,550	-0.53(-1.72%)
Dec 27, 2011	30.51	30.81	30.47	30.66	197,060	+0.05(+0.16%)
Dec 23, 2011	30.52	30.62	30.45	30.61	622,723	+0.52(+1.74%)
Dec 21, 2011	29.80	30.17	29.62	30.09	435,014	+0.15(+0.51%)
Dec 20, 2011	29.40	29.97	29.37	29.94	294,099	+1.09(+3.77%)
Dec 19, 2011	29.60	29.70	28.79	28.85	281,357	-0.55(-1.87%)
Dec 16, 2011	29.32	29.75	29.27	29.40	329,989	+0.27(+0.94%)
Dec 15, 2011	29.14	29.23	28.90	29.13	423,472	+0.30(+1.04%)
Dec 14, 2011	29.08	29.14	28.80	28.82	217,245	-0.39(-1.34%)
Dec 13, 2011	29.90	30.03	29.05	29.22	202,095	-0.45(-1.53%)
Dec 12, 2011	29.89	29.89	29.41	29.67	496,689	-0.52(-1.73%)
Dec 09, 2011	29.58	30.28	29.58	30.19	307,521	+0.71(+2.40%)
Dec 08, 2011	30.13	30.13	29.45	29.48	490,738	-0.87(-2.87%)
Dec 07, 2011	30.14	30.46	29.84	30.35	182,400	-0.00(-0.01%)
Dec 06, 2011	30.36	30.52	30.16	30.36	221,518	-0.00(-0.01%)
Dec 05, 2011	30.52	30.69	30.19	30.36	550,266	+0.35(+1.15%)
Dec 02, 2011	30.31	30.45	29.98	30.02	806,870	+0.08(+0.27%)

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.