Indicators

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

112.44 -0.93 (-0.82%)

Streaming Delayed Price Updated: 10:46 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.80	20.04	19.69	20.01	531,592	+0.27(+1.36%)
May 28, 2009	19.68	19.82	19.29	19.74	560,132	+0.20(+1.04%)
May 27, 2009	19.90	20.06	19.52	19.53	592,555	-0.45(-2.25%)
May 26, 2009	19.05	20.03	19.04	19.98	768,691	+0.75(+3.92%)
May 22, 2009	19.54	19.54	19.20	19.23	877,620	-0.20(-1.03%)
May 21, 2009	19.39	19.54	19.15	19.43	1,139,971	-0.25(-1.29%)
May 20, 2009	19.99	20.35	19.64	19.68	949,924	-0.14(-0.70%)
May 19, 2009	19.79	20.08	19.64	19.82	820,412	-0.01(-0.04%)
May 18, 2009	19.27	19.88	19.23	19.83	939,521	+0.73(+3.83%)
May 15, 2009	19.22	19.46	18.95	19.10	1,152,490	-0.21(-1.08%)
May 14, 2009	18.99	19.53	18.94	19.31	1,043,877	+0.30(+1.56%)
May 13, 2009	19.53	19.57	18.97	19.01	642,262	-0.87(-4.38%)
May 12, 2009	20.27	20.36	19.54	19.88	722,548	-0.31(-1.53%)
May 11, 2009	20.34	20.44	20.09	20.19	832,213	-0.40(-1.96%)
May 08, 2009	20.10	20.69	20.09	20.59	970,687	+0.70(+3.50%)
May 07, 2009	20.62	20.74	19.76	19.89	6,448,632	-0.55(-2.69%)
May 06, 2009	20.49	20.56	20.01	20.44	1,703,990	+0.20(+0.98%)
May 05, 2009	20.31	20.44	20.06	20.24	912,827	-0.17(-0.83%)
May 04, 2009	20.09	20.41	20.06	20.41	2,127,322	+0.89(+4.53%)

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.