Indicators

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

117.74 +1.49 (+1.28%)

Streaming Delayed Price Updated: 10:00 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	34.47	34.59	34.30	34.46	147,014	-0.14(-0.40%)
Sep 27, 2012	34.41	34.68	34.30	34.60	104,716	+0.32(+0.93%)
Sep 26, 2012	34.52	34.60	34.15	34.28	122,854	-0.24(-0.68%)
Sep 25, 2012	35.27	35.27	34.49	34.51	228,190	-0.59(-1.68%)
Sep 24, 2012	35.04	35.23	35.01	35.10	148,210	-0.10(-0.28%)
Sep 21, 2012	35.38	35.46	35.18	35.20	134,354	+0.01(+0.02%)
Sep 20, 2012	35.23	35.23	34.98	35.19	89,924	-0.20(-0.56%)
Sep 19, 2012	35.38	35.47	35.28	35.39	117,571	+0.10(+0.30%)
Sep 18, 2012	35.40	35.42	35.22	35.28	185,704	-0.23(-0.64%)
Sep 17, 2012	35.86	35.86	35.47	35.51	265,534	-0.42(-1.16%)
Sep 14, 2012	35.65	36.03	35.65	35.92	291,358	+0.44(+1.23%)
Sep 13, 2012	35.10	35.59	34.91	35.49	138,959	+0.40(+1.15%)
Sep 12, 2012	34.97	35.08	34.86	35.08	128,396	+0.22(+0.64%)
Sep 11, 2012	34.77	34.98	34.73	34.86	563,185	+0.09(+0.24%)
Sep 10, 2012	34.83	34.97	34.77	34.78	311,603	-0.12(-0.34%)
Sep 07, 2012	34.81	35.03	34.76	34.90	208,668	+0.16(+0.45%)
Sep 06, 2012	34.26	34.80	34.26	34.74	398,714	+0.70(+2.05%)
Sep 05, 2012	34.11	34.17	33.96	34.04	324,715	-0.06(-0.18%)

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.