Skip to main content

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

122.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 35.24 35.27 34.73 34.87 489,727 -0.15(-0.42%)
Jan 30, 2012 34.95 35.13 34.67 35.02 433,321 -0.21(-0.60%)
Jan 27, 2012 34.92 35.30 34.88 35.23 314,500 +0.19(+0.54%)
Jan 26, 2012 35.49 35.56 34.88 35.04 522,138 -0.25(-0.70%)
Jan 25, 2012 34.92 35.33 34.69 35.29 1,722,827 +0.40(+1.14%)
Jan 24, 2012 34.58 34.92 34.43 34.89 406,352 +0.10(+0.30%)
Jan 23, 2012 34.83 35.08 34.57 34.79 269,480 +0.00(+0.00%)
Jan 20, 2012 34.70 34.82 34.61 34.79 391,266 +0.05(+0.14%)
Jan 19, 2012 34.68 34.80 34.48 34.74 255,609 +0.22(+0.64%)
Jan 18, 2012 33.87 34.52 33.80 34.52 395,790 +0.65(+1.92%)
Jan 17, 2012 34.19 34.25 33.81 33.87 234,676 -0.01(-0.04%)
Jan 13, 2012 33.88 33.91 33.57 33.88 195,635 -0.26(-0.76%)
Jan 12, 2012 34.16 34.19 33.76 34.14 265,710 +0.03(+0.09%)
Jan 11, 2012 33.87 34.14 33.84 34.11 382,828 +0.13(+0.39%)
Jan 10, 2012 33.90 34.04 33.87 33.98 298,313 +0.40(+1.20%)
Jan 09, 2012 33.61 33.63 33.29 33.57 536,351 +0.17(+0.52%)
Jan 06, 2012 33.34 33.60 33.11 33.40 415,063 -0.03(-0.09%)
Jan 05, 2012 33.04 33.49 32.62 33.43 398,927 +0.23(+0.69%)
Jan 04, 2012 33.07 33.31 32.95 33.20 312,843 +0.41(+1.24%)
Dec 30, 2011 32.90 33.07 32.79 32.80 201,892 -0.14(-0.43%)
Dec 29, 2011 32.59 32.98 32.56 32.94 356,413 +0.46(+1.41%)
Dec 28, 2011 33.10 33.11 32.46 32.48 195,299 -0.57(-1.72%)
Dec 27, 2011 32.89 33.22 32.85 33.05 182,787 +0.05(+0.16%)
Dec 23, 2011 32.90 33.01 32.82 33.00 577,618 +0.47(+1.45%)
Dec 21, 2011 32.22 32.62 32.02 32.53 402,368 +0.16(+0.51%)
Dec 20, 2011 31.78 32.40 31.76 32.36 272,028 +1.18(+3.77%)
Dec 19, 2011 32.00 32.11 31.13 31.19 260,243 -0.59(-1.87%)
Dec 16, 2011 31.70 32.16 31.64 31.78 305,225 +0.29(+0.94%)
Dec 15, 2011 31.51 31.61 31.25 31.49 391,693 +0.32(+1.04%)
Dec 14, 2011 31.43 31.51 31.13 31.16 200,942 -0.42(-1.34%)
Dec 13, 2011 32.33 32.46 31.41 31.59 186,929 -0.49(-1.53%)
Dec 12, 2011 32.32 32.32 31.80 32.08 459,415 -0.56(-1.73%)
Dec 09, 2011 31.98 32.73 31.98 32.64 284,444 +0.77(+2.40%)
Dec 08, 2011 32.58 32.58 31.84 31.87 453,911 -0.94(-2.87%)
Dec 07, 2011 32.58 32.93 32.26 32.82 168,712 -0.00(-0.01%)
Dec 06, 2011 32.83 32.99 32.61 32.82 204,894 -0.00(-0.01%)
Dec 05, 2011 33.00 33.18 32.64 32.83 508,972 +0.37(+1.15%)
Dec 02, 2011 32.76 32.92 32.41 32.45 746,320 +0.09(+0.27%)
Dec 01, 2011 32.54 32.77 32.36 32.36 177,266 -0.24(-0.73%)
Nov 30, 2011 32.06 32.61 32.02 32.60 241,929 +1.57(+5.06%)
Nov 29, 2011 31.00 31.22 30.85 31.03 218,950 +0.08(+0.26%)
Nov 28, 2011 30.99 31.16 30.70 30.95 286,258 +1.00(+3.35%)
Nov 25, 2011 29.80 30.32 29.80 29.95 140,548 -0.10(-0.33%)
Nov 23, 2011 30.59 30.59 30.01 30.04 246,733 -0.88(-2.85%)
Nov 22, 2011 31.06 31.20 30.74 30.93 307,978 -0.18(-0.58%)
Nov 21, 2011 31.25 31.26 30.80 31.11 220,727 -0.66(-2.09%)
Nov 18, 2011 31.84 31.93 31.61 31.77 234,185 +0.05(+0.16%)
Nov 17, 2011 32.24 32.31 31.58 31.72 235,510 -0.53(-1.66%)
Nov 16, 2011 32.44 32.93 32.25 32.25 241,469 -0.46(-1.42%)
Nov 15, 2011 32.30 32.88 32.15 32.72 377,540 +0.31(+0.96%)
Nov 14, 2011 32.61 32.71 32.24 32.41 171,630 -0.41(-1.26%)
Nov 11, 2011 32.53 32.99 32.47 32.82 180,173 +0.71(+2.20%)
Nov 10, 2011 32.24 32.30 31.83 32.11 241,726 +0.29(+0.91%)
Nov 09, 2011 32.42 32.48 31.77 31.83 291,116 -1.39(-4.19%)
Nov 08, 2011 33.04 33.26 32.48 33.22 498,380 +0.36(+1.10%)
Nov 07, 2011 32.86 32.99 32.24 32.86 325,890 -0.02(-0.07%)
Nov 04, 2011 32.50 32.95 32.35 32.88 165,855 +0.00(+0.01%)
Nov 03, 2011 32.44 32.95 32.02 32.87 289,160 +0.76(+2.36%)
Nov 02, 2011 31.84 32.26 31.68 32.11 304,686 +0.74(+2.36%)
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.