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 (%)
Oct 29, 2010	28.53	28.73	28.53	28.64	276,154	+0.02(+0.05%)
Oct 28, 2010	28.80	28.84	28.48	28.62	240,733	-0.00(-0.01%)
Oct 27, 2010	28.48	28.62	28.35	28.62	263,433	-0.15(-0.54%)
Oct 25, 2010	28.85	29.08	28.75	28.78	250,571	+0.10(+0.34%)
Oct 22, 2010	28.71	28.71	28.54	28.68	225,503	+0.08(+0.29%)
Oct 21, 2010	28.75	28.91	28.38	28.60	529,454	-0.04(-0.14%)
Oct 20, 2010	28.42	28.76	28.38	28.64	339,078	+0.35(+1.25%)
Oct 19, 2010	28.36	28.69	28.12	28.29	423,921	-0.36(-1.24%)
Oct 18, 2010	28.52	28.70	28.50	28.64	205,105	+0.14(+0.47%)
Oct 15, 2010	28.76	28.76	28.32	28.51	357,786	+0.02(+0.08%)
Oct 14, 2010	28.59	28.69	28.34	28.48	261,324	-0.13(-0.46%)
Oct 13, 2010	28.50	28.78	28.39	28.62	410,303	+0.27(+0.97%)
Oct 12, 2010	28.18	28.40	27.97	28.34	245,787	+0.08(+0.27%)
Oct 11, 2010	28.25	28.37	28.20	28.27	284,592	+0.03(+0.10%)
Oct 08, 2010	28.24	28.32	27.97	28.24	195,004	+0.18(+0.66%)
Oct 07, 2010	28.24	28.24	27.90	28.05	217,389	-0.05(-0.17%)
Oct 06, 2010	28.15	28.25	27.98	28.10	427,749	-0.08(-0.29%)
Oct 05, 2010	27.92	28.23	27.82	28.18	348,084	+0.53(+1.92%)
Oct 04, 2010	27.86	27.98	27.49	27.65	279,545	-0.27(-0.95%)

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.