Indicators

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

110.40 +0.94 (+0.86%)

Streaming Delayed Price Updated: 1:49 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.71	21.86	21.63	21.80	221,893	-0.01(-0.05%)
Jan 29, 2004	21.98	22.02	21.57	21.82	289,650	-0.11(-0.49%)
Jan 28, 2004	22.23	22.31	21.85	21.92	662,576	-0.26(-1.19%)
Jan 27, 2004	22.33	22.35	22.18	22.19	215,169	-0.22(-0.99%)
Jan 26, 2004	22.25	22.41	22.11	22.41	163,445	+0.15(+0.69%)
Jan 23, 2004	22.20	22.39	22.15	22.26	290,168	+0.07(+0.31%)
Jan 22, 2004	22.30	22.32	22.12	22.19	290,168	-0.07(-0.32%)
Jan 21, 2004	22.14	22.28	22.02	22.26	238,961	+0.10(+0.47%)
Jan 20, 2004	21.96	22.15	21.89	22.15	508,957	+0.30(+1.35%)
Jan 16, 2004	21.76	21.92	21.76	21.86	779,471	+0.04(+0.20%)
Jan 15, 2004	21.75	21.81	21.58	21.81	332,581	+0.09(+0.40%)
Jan 14, 2004	21.58	21.73	21.57	21.73	397,752	+0.14(+0.64%)
Jan 13, 2004	21.71	21.71	21.49	21.59	164,997	-0.08(-0.38%)
Jan 12, 2004	21.54	21.68	21.54	21.67	213,617	+0.08(+0.37%)
Jan 09, 2004	21.51	21.73	21.42	21.59	364,649	+0.04(+0.20%)
Jan 08, 2004	21.54	21.61	21.41	21.55	239,996	+0.03(+0.12%)
Jan 07, 2004	21.41	21.53	21.32	21.53	266,892	+0.07(+0.32%)
Jan 06, 2004	21.37	21.51	21.37	21.46	467,061	+0.03(+0.16%)
Jan 05, 2004	21.45	21.49	21.32	21.42	575,681	+0.13(+0.60%)

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.