Indicators

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

115.03 -0.19 (-0.16%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	28.84	29.03	28.73	28.89	281,116	+0.02(+0.05%)
Jan 30, 2006	28.81	28.96	28.81	28.88	273,099	+0.06(+0.20%)
Jan 27, 2006	28.81	28.98	28.70	28.82	1,558,166	+0.12(+0.42%)
Jan 26, 2006	28.55	28.72	28.46	28.70	429,562	+0.31(+1.10%)
Jan 25, 2006	28.55	28.64	28.24	28.39	1,688,509	-0.12(-0.42%)
Jan 24, 2006	28.30	28.54	28.30	28.51	563,008	+0.33(+1.18%)
Jan 23, 2006	28.15	28.28	28.08	28.17	398,269	+0.07(+0.26%)
Jan 20, 2006	28.57	28.57	28.09	28.10	279,823	-0.39(-1.36%)
Jan 19, 2006	28.26	28.56	28.23	28.49	1,502,563	+0.31(+1.11%)
Jan 18, 2006	28.05	28.27	27.99	28.17	1,052,311	-0.09(-0.33%)
Jan 17, 2006	28.32	28.32	28.09	28.27	998,519	-0.12(-0.44%)
Jan 13, 2006	28.43	28.45	28.31	28.39	388,442	-0.01(-0.04%)
Jan 12, 2006	28.55	28.55	28.32	28.40	417,148	-0.15(-0.53%)
Jan 11, 2006	28.52	28.57	28.42	28.55	434,993	+0.04(+0.14%)
Jan 10, 2006	28.25	28.53	28.24	28.51	700,334	+0.15(+0.53%)
Jan 09, 2006	28.23	28.45	28.23	28.36	2,422,981	+0.12(+0.42%)
Jan 06, 2006	28.08	28.25	27.98	28.24	606,197	+0.26(+0.91%)
Jan 05, 2006	27.86	27.99	27.84	27.99	873,090	+0.04(+0.14%)
Jan 04, 2006	27.75	27.95	27.72	27.95	450,510	+0.20(+0.74%)

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.