Skip to main content

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

112.74 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 46.88 47.55 46.83 47.21 367,631 -0.19(-0.40%)
Jan 30, 2014 47.17 47.51 47.10 47.40 271,046 +0.52(+1.11%)
Jan 29, 2014 46.96 47.32 46.83 46.88 370,074 -0.44(-0.93%)
Jan 28, 2014 47.07 47.37 47.00 47.31 382,983 +0.35(+0.75%)
Jan 27, 2014 47.39 47.45 46.75 46.96 314,697 -0.33(-0.69%)
Jan 24, 2014 48.14 48.14 47.29 47.29 241,378 -1.11(-2.30%)
Jan 23, 2014 48.54 48.54 48.18 48.40 242,632 -0.33(-0.69%)
Jan 22, 2014 48.70 48.78 48.57 48.74 575,933 +0.10(+0.20%)
Jan 21, 2014 48.63 48.72 48.38 48.64 188,766 +0.25(+0.51%)
Jan 17, 2014 48.48 48.39 48.39 48.39 254,936 -0.10(-0.21%)
Jan 16, 2014 48.49 48.54 48.37 48.49 258,614 -0.08(-0.16%)
Jan 15, 2014 48.26 48.61 48.26 48.57 237,141 +0.31(+0.65%)
Jan 14, 2014 47.84 48.26 47.81 48.26 420,139 +0.55(+1.16%)
Jan 13, 2014 48.26 48.27 47.59 47.70 438,028 -0.64(-1.32%)
Jan 10, 2014 48.04 48.34 48.00 48.34 295,038 +0.34(+0.71%)
Jan 09, 2014 48.09 48.10 47.74 48.00 237,592 +0.05(+0.10%)
Jan 08, 2014 47.90 48.00 47.69 47.95 295,578 +0.05(+0.09%)
Jan 07, 2014 47.74 48.04 47.69 47.90 227,222 +0.36(+0.76%)
Jan 06, 2014 47.91 47.91 47.48 47.55 351,030 -0.19(-0.40%)
Jan 03, 2014 47.68 47.84 47.60 47.74 486,984 +0.18(+0.38%)
Jan 02, 2014 47.96 47.96 47.42 47.55 966,955 -0.45(-0.95%)
Dec 31, 2013 48.02 48.01 48.01 48.01 272,852 +0.10(+0.22%)
Dec 30, 2013 47.81 47.99 47.81 47.90 215,570 +0.05(+0.09%)
Dec 27, 2013 47.82 47.92 47.76 47.86 167,347 +0.08(+0.16%)
Dec 26, 2013 47.86 48.00 47.70 47.78 164,619 +0.05(+0.10%)
Dec 24, 2013 47.53 47.79 47.53 47.74 127,555 +0.23(+0.48%)
Dec 23, 2013 47.34 47.52 47.34 47.51 240,003 +0.41(+0.87%)
Dec 20, 2013 46.67 47.19 46.67 47.10 212,361 +0.47(+1.01%)
Dec 19, 2013 46.90 46.90 46.57 46.63 213,730 -0.36(-0.77%)
Dec 18, 2013 46.49 47.00 46.23 46.99 332,901 +0.52(+1.12%)
Dec 17, 2013 46.58 46.58 46.24 46.47 145,854 -0.05(-0.11%)
Dec 16, 2013 46.38 46.60 46.35 46.52 222,294 +0.34(+0.74%)
Dec 13, 2013 46.07 46.32 45.95 46.18 192,364 +0.16(+0.35%)
Dec 12, 2013 45.96 46.16 45.90 46.02 235,503 +0.02(+0.04%)
Dec 11, 2013 46.80 46.80 45.96 46.00 179,488 -0.80(-1.70%)
Dec 10, 2013 46.90 47.18 46.79 46.80 182,859 -0.17(-0.37%)
Dec 09, 2013 46.99 47.13 46.90 46.97 341,728 +0.02(+0.04%)
Dec 06, 2013 46.83 47.05 46.82 46.95 288,346 +0.44(+0.95%)
Dec 05, 2013 46.42 46.52 46.28 46.51 880,891 +0.02(+0.04%)
Dec 04, 2013 46.26 46.73 46.12 46.49 447,517 +0.01(+0.02%)
Dec 03, 2013 46.45 46.76 46.33 46.48 1,017,770 -0.19(-0.40%)
Dec 02, 2013 46.72 47.05 46.39 46.67 294,986 -0.07(-0.14%)
Nov 29, 2013 46.87 46.93 46.70 46.73 831,671 -0.11(-0.24%)
Nov 27, 2013 46.78 46.87 46.68 46.84 125,100 +0.06(+0.12%)
Nov 26, 2013 46.78 46.89 46.65 46.79 147,816 -0.01(-0.02%)
Nov 25, 2013 47.02 47.02 46.72 46.79 132,900 -0.13(-0.27%)
Nov 22, 2013 46.85 46.95 46.70 46.92 172,230 +0.08(+0.18%)
Nov 21, 2013 46.47 46.86 46.46 46.84 132,109 +0.53(+1.14%)
Nov 20, 2013 46.50 46.66 46.19 46.31 82,223 -0.08(-0.18%)
Nov 19, 2013 46.67 46.73 46.27 46.40 128,653 -0.29(-0.62%)
Nov 18, 2013 47.11 47.11 46.61 46.68 126,350 -0.35(-0.74%)
Nov 15, 2013 46.98 47.04 46.85 47.03 287,201 +0.10(+0.21%)
Nov 14, 2013 46.81 46.95 46.64 46.93 136,718 +0.20(+0.43%)
Nov 13, 2013 46.07 46.73 46.05 46.73 138,093 +0.45(+0.97%)
Nov 12, 2013 46.28 46.33 46.05 46.28 105,801 -0.14(-0.30%)
Nov 11, 2013 46.20 46.43 46.10 46.42 73,833 +0.21(+0.44%)
Nov 08, 2013 45.59 46.22 45.59 46.22 323,357 +0.66(+1.45%)
Nov 07, 2013 46.42 46.42 45.54 45.56 185,503 -0.74(-1.60%)
Nov 06, 2013 46.51 46.58 46.23 46.30 159,376 +0.04(+0.09%)
Nov 05, 2013 46.52 46.52 46.21 46.26 127,170 -0.36(-0.78%)
Nov 04, 2013 46.43 46.63 46.28 46.62 263,906 +0.35(+0.76%)
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.