Indicators

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

112.61 -0.76 (-0.67%)

Streaming Delayed Price Updated: 11:56 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	48.44	48.82	48.34	48.34	136,930	-0.14(-0.28%)
Feb 26, 2016	48.45	48.67	48.28	48.48	147,365	+0.30(+0.62%)
Feb 25, 2016	47.80	48.18	47.65	48.18	203,966	+0.41(+0.87%)
Feb 24, 2016	46.99	47.80	46.73	47.76	227,818	+0.34(+0.71%)
Feb 23, 2016	47.79	47.89	47.42	47.42	265,322	-0.54(-1.13%)
Feb 22, 2016	47.78	48.08	47.74	47.97	181,696	+0.66(+1.40%)
Feb 19, 2016	47.22	47.33	46.81	47.30	261,913	-0.15(-0.32%)
Feb 18, 2016	47.52	47.60	47.22	47.45	324,682	+0.07(+0.14%)
Feb 17, 2016	46.96	47.60	46.95	47.39	504,556	+0.78(+1.68%)
Feb 16, 2016	46.17	46.63	45.83	46.60	190,199	+0.93(+2.04%)
Feb 12, 2016	45.22	45.67	45.67	45.67	237,018	+0.91(+2.02%)
Feb 11, 2016	44.81	45.18	44.41	44.77	367,834	-0.74(-1.63%)
Feb 10, 2016	45.76	46.23	45.49	45.51	303,961	-0.03(-0.07%)
Feb 09, 2016	45.26	45.96	45.21	45.54	182,379	-0.27(-0.58%)
Feb 08, 2016	45.93	45.96	45.15	45.80	343,744	-0.59(-1.27%)
Feb 05, 2016	47.00	47.14	46.39	46.39	256,276	-0.81(-1.71%)
Feb 04, 2016	46.59	47.59	46.59	47.20	279,957	+0.54(+1.16%)
Feb 03, 2016	46.44	46.76	45.45	46.66	222,960	+0.54(+1.18%)
Feb 02, 2016	46.61	46.64	45.97	46.12	268,115	-1.00(-2.11%)

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.