Skip to main content

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

124.26 +2.05 (+1.68%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.18 20.27 19.29 19.42 0 -0.61(-3.03%)
Jan 29, 2009 20.57 20.59 19.98 20.03 831,487 -0.80(-3.84%)
Jan 28, 2009 20.44 20.89 20.41 20.83 1,103,663 +0.75(+3.71%)
Jan 27, 2009 19.83 20.14 19.70 20.08 1,006,753 +0.32(+1.63%)
Jan 26, 2009 19.63 20.17 19.47 19.76 1,463,987 +0.18(+0.90%)
Jan 23, 2009 18.88 19.79 18.80 19.58 1,333,285 +0.23(+1.19%)
Jan 22, 2009 19.45 19.84 19.00 19.35 1,059,499 -0.52(-2.59%)
Jan 21, 2009 19.30 19.92 18.89 19.87 1,158,151 +0.85(+4.47%)
Jan 20, 2009 20.15 20.20 19.00 19.02 1,398,124 -1.27(-6.24%)
Jan 16, 2009 20.27 20.44 19.66 20.28 1,128,070 +0.39(+1.98%)
Jan 15, 2009 19.68 20.18 18.99 19.89 1,089,153 +0.20(+1.02%)
Jan 14, 2009 20.05 20.13 19.54 19.69 496,100 -0.76(-3.71%)
Jan 13, 2009 20.13 20.53 20.04 20.45 662,022 +0.27(+1.33%)
Jan 12, 2009 20.77 20.84 20.04 20.18 607,861 -0.64(-3.06%)
Jan 09, 2009 21.44 21.44 20.69 20.82 463,072 -0.57(-2.65%)
Jan 08, 2009 21.13 21.45 21.02 21.38 470,550 +0.17(+0.81%)
Jan 07, 2009 21.59 21.68 21.09 21.21 476,124 -0.69(-3.16%)
Jan 06, 2009 21.79 22.14 21.57 21.90 566,851 +0.34(+1.57%)
Jan 05, 2009 21.60 21.70 21.18 21.56 7,303,309 +0.03(+0.16%)
Jan 02, 2009 21.28 21.76 20.91 21.53 0 +0.46(+2.17%)
Jan 01, 2009 20.62 21.35 20.57 21.07 0 +0.00(+0.00%)
Dec 31, 2008 20.62 21.35 20.57 21.07 843,138 +0.41(+2.01%)
Dec 30, 2008 20.16 20.70 20.13 20.66 1,117,352 +0.70(+3.51%)
Dec 29, 2008 20.27 20.35 19.73 19.96 969,225 -0.34(-1.69%)
Dec 26, 2008 20.24 20.35 20.01 20.30 858,242 +0.26(+1.32%)
Dec 24, 2008 20.02 20.10 19.77 20.04 296,656 +0.06(+0.29%)
Dec 23, 2008 20.48 20.58 19.98 19.98 550,300 -0.33(-1.64%)
Dec 22, 2008 20.62 20.75 19.76 20.31 660,933 -0.24(-1.19%)
Dec 19, 2008 20.76 21.04 20.48 20.56 579,954 +0.03(+0.15%)
Dec 18, 2008 21.10 21.10 20.21 20.53 428,399 -0.44(-2.09%)
Dec 17, 2008 20.58 21.38 20.40 20.97 677,232 -0.01(-0.04%)
Dec 16, 2008 19.89 20.98 19.83 20.98 532,114 +1.35(+6.85%)
Dec 15, 2008 20.18 20.22 19.23 19.63 386,211 -0.53(-2.60%)
Dec 12, 2008 18.80 20.21 18.75 20.15 634,024 +0.72(+3.69%)
Dec 11, 2008 20.21 20.58 19.15 19.44 585,171 -1.06(-5.16%)
Dec 10, 2008 20.06 20.57 19.94 20.50 504,989 +0.59(+2.97%)
Dec 09, 2008 20.37 20.85 19.74 19.90 1,913,929 -0.61(-2.96%)
Dec 08, 2008 20.26 20.62 19.95 20.51 1,346,451 +0.77(+3.92%)
Dec 05, 2008 18.52 19.75 18.13 19.74 611,474 +0.86(+4.57%)
Dec 04, 2008 19.15 19.76 18.43 18.88 367,502 -0.64(-3.27%)
Dec 03, 2008 18.72 19.54 18.50 19.51 434,239 +0.52(+2.74%)
Dec 02, 2008 18.32 18.99 18.07 18.99 527,306 +1.04(+5.80%)
Dec 01, 2008 19.72 19.80 17.92 17.95 456,832 -2.31(-11.41%)
Nov 28, 2008 19.87 20.34 19.78 20.26 190,615 +0.23(+1.16%)
Nov 26, 2008 18.71 20.10 18.68 20.03 441,169 +0.91(+4.77%)
Nov 25, 2008 18.94 19.18 18.39 19.12 752,456 +0.35(+1.89%)
Nov 24, 2008 17.58 18.95 17.47 18.76 594,700 +1.40(+8.09%)
Nov 21, 2008 16.74 17.42 15.97 17.36 875,605 +0.96(+5.84%)
Nov 20, 2008 17.54 17.92 16.38 16.40 1,182,704 -1.37(-7.71%)
Nov 19, 2008 19.25 19.44 17.77 17.77 429,469 -1.48(-7.68%)
Nov 18, 2008 19.37 19.62 18.54 19.25 864,158 -0.18(-0.94%)
Nov 17, 2008 19.44 19.99 19.27 19.43 1,010,308 -0.15(-0.74%)
Nov 14, 2008 20.43 20.63 19.51 19.58 573,805 -1.20(-5.76%)
Nov 13, 2008 19.14 20.78 18.45 20.78 1,309,238 +1.62(+8.44%)
Nov 12, 2008 19.83 19.87 19.13 19.16 716,205 -1.07(-5.29%)
Nov 11, 2008 20.29 20.65 19.87 20.23 541,663 -0.40(-1.94%)
Nov 10, 2008 21.67 21.67 20.40 20.63 612,135 -0.55(-2.60%)
Nov 07, 2008 20.75 21.25 20.64 21.18 1,119,803 +0.56(+2.73%)
Nov 06, 2008 21.41 21.68 20.58 20.62 1,344,764 -0.89(-4.14%)
Nov 05, 2008 22.35 22.63 21.51 21.51 473,392 -1.21(-5.32%)
Nov 04, 2008 22.70 22.81 22.30 22.72 1,179,975 +0.44(+1.97%)
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.