Indicators

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

115.11 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	67.54	67.66	67.44	67.55	113,667	+0.05(+0.08%)
Sep 28, 2017	67.31	67.51	67.02	67.49	211,401	+0.22(+0.33%)
Sep 27, 2017		67.34	66.53	67.27	550,042	+0.56(+0.84%)
Sep 26, 2017	66.66	66.87	66.60	66.71	94,782	+0.13(+0.19%)
Sep 25, 2017	66.22	66.62	66.22	66.58	105,751	+0.33(+0.50%)
Sep 22, 2017	65.98	66.29	65.98	66.25	79,310	+0.21(+0.31%)
Sep 21, 2017	66.19	66.29	66.02	66.05	108,664	-0.19(-0.29%)
Sep 20, 2017	66.05	66.27	65.99	66.24	122,888	+0.20(+0.30%)
Sep 19, 2017	66.12	66.17	66.02	66.04	92,808	-0.00(-0.01%)
Sep 18, 2017	65.91	66.15	65.87	66.05	113,711	+0.34(+0.52%)
Sep 15, 2017	65.35	65.73	65.35	65.70	250,118	+0.24(+0.37%)
Sep 14, 2017	65.51	65.57	65.40	65.46	143,218	-0.07(-0.10%)
Sep 13, 2017	65.56	65.68	65.42	65.53	138,366	-0.06(-0.09%)
Sep 12, 2017	65.18	65.60	65.02	65.58	129,009	+0.61(+0.94%)
Sep 11, 2017	64.62	65.15	64.62	64.97	178,695	+0.80(+1.24%)
Sep 08, 2017	63.79	64.27	63.69	64.18	146,321	+0.27(+0.42%)
Sep 07, 2017	64.25	64.25	63.65	63.91	125,568	-0.27(-0.42%)
Sep 06, 2017	64.27	64.35	64.08	64.18	180,784	+0.14(+0.21%)
Sep 05, 2017	64.99	65.01	63.86	64.04	738,291	-0.91(-1.40%)

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.