Indicators

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

112.99 -0.73 (-0.64%)

Streaming Delayed Price Updated: 1:51 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.63	28.66	28.42	28.48	1,033,326	-0.11(-0.39%)
Sep 28, 2006	28.60	28.72	28.45	28.59	212,537	-0.04(-0.15%)
Sep 27, 2006	28.51	28.65	28.48	28.63	192,270	-0.00(-0.01%)
Sep 26, 2006	28.42	28.65	28.36	28.64	311,011	+0.18(+0.65%)
Sep 25, 2006	28.18	28.48	27.98	28.45	184,216	+0.24(+0.86%)
Sep 22, 2006	28.28	28.33	28.05	28.21	143,423	-0.15(-0.52%)
Sep 21, 2006	28.64	28.73	28.34	28.36	174,862	-0.27(-0.94%)
Sep 20, 2006	28.48	28.77	28.48	28.63	243,456	+0.22(+0.79%)
Sep 19, 2006	28.52	28.53	28.16	28.40	137,187	-0.17(-0.59%)
Sep 18, 2006	28.56	28.65	28.43	28.57	490,290	+0.03(+0.11%)
Sep 15, 2006	28.74	28.74	28.49	28.54	243,196	-0.06(-0.22%)
Sep 14, 2006	28.72	28.72	28.50	28.60	134,589	-0.12(-0.43%)
Sep 13, 2006	28.46	28.77	28.43	28.73	231,504	+0.25(+0.88%)
Sep 12, 2006	28.10	28.54	28.09	28.48	170,965	+0.38(+1.37%)
Sep 11, 2006	28.03	28.22	27.85	28.09	122,377	-0.04(-0.15%)
Sep 08, 2006	28.13	28.22	28.06	28.13	97,954	+0.02(+0.07%)
Sep 07, 2006	28.20	28.28	27.98	28.11	192,270	-0.14(-0.50%)
Sep 06, 2006	28.67	28.67	28.24	28.26	329,978	-0.49(-1.71%)
Sep 05, 2006	28.60	28.78	28.56	28.75	172,784	+0.14(+0.48%)

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.