Indicators

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

113.15 -0.57 (-0.50%)

Streaming Delayed Price Updated: 3:09 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	30.61	30.77	30.44	30.50	298,019	-0.19(-0.61%)
Dec 28, 2006	30.83	30.84	30.69	30.69	221,111	-0.17(-0.54%)
Dec 27, 2006	30.73	30.86	30.67	30.85	126,794	+0.27(+0.87%)
Dec 26, 2006	30.33	30.59	30.32	30.59	126,535	+0.32(+1.06%)
Dec 22, 2006	30.46	30.46	30.27	30.27	178,500	-0.22(-0.72%)
Dec 21, 2006	30.69	30.75	30.39	30.49	368,432	-0.30(-0.98%)
Dec 20, 2006	30.78	30.90	30.76	30.79	134,589	+0.07(+0.24%)
Dec 19, 2006	30.57	30.76	30.50	30.71	166,808	-0.01(-0.04%)
Dec 18, 2006	31.02	31.10	30.66	30.72	265,022	-0.23(-0.76%)
Dec 15, 2006	31.07	31.17	30.96	30.96	351,024	-0.08(-0.25%)
Dec 14, 2006	30.80	31.17	30.80	31.04	196,168	+0.18(+0.60%)
Dec 13, 2006	30.84	30.95	30.75	30.85	147,061	+0.07(+0.21%)
Dec 12, 2006	30.87	30.94	30.66	30.79	155,115	-0.13(-0.42%)
Dec 11, 2006	30.99	30.99	30.82	30.92	305,554	-0.01(-0.02%)
Dec 08, 2006	30.88	31.07	30.78	30.92	93,277	-0.01(-0.02%)
Dec 07, 2006	31.11	31.13	30.90	30.93	159,273	-0.11(-0.36%)
Dec 06, 2006	31.08	31.12	30.94	31.04	133,030	-0.03(-0.10%)
Dec 05, 2006	31.08	31.13	30.96	31.07	296,720	+0.08(+0.25%)
Dec 04, 2006	30.63	31.04	30.63	31.00	185,255	+0.33(+1.08%)

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.