Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing 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 35.28 34.73 34.88 489,667 -0.15(-0.42%)
Jan 30, 2012 34.95 35.13 34.67 35.02 433,267 -0.21(-0.60%)
Jan 27, 2012 34.92 35.30 34.89 35.24 314,461 +0.19(+0.54%)
Jan 26, 2012 35.49 35.56 34.89 35.05 522,074 -0.25(-0.70%)
Jan 25, 2012 34.92 35.34 34.70 35.29 1,722,614 +0.40(+1.14%)
Jan 24, 2012 34.58 34.92 34.44 34.89 406,302 +0.10(+0.30%)
Jan 23, 2012 34.84 35.08 34.57 34.79 269,446 +0.00(+0.00%)
Jan 20, 2012 34.71 34.83 34.62 34.79 391,217 +0.05(+0.14%)
Jan 19, 2012 34.68 34.80 34.48 34.74 255,578 +0.22(+0.64%)
Jan 18, 2012 33.88 34.52 33.81 34.52 395,741 +0.65(+1.92%)
Jan 17, 2012 34.19 34.25 33.82 33.87 234,647 -0.01(-0.04%)
Jan 13, 2012 33.88 33.91 33.57 33.88 195,611 -0.26(-0.76%)
Jan 12, 2012 34.16 34.20 33.77 34.14 265,677 +0.03(+0.09%)
Jan 11, 2012 33.88 34.15 33.84 34.11 382,781 +0.13(+0.39%)
Jan 10, 2012 33.91 34.04 33.87 33.98 298,276 +0.40(+1.20%)
Jan 09, 2012 33.61 33.63 33.30 33.58 536,285 +0.17(+0.52%)
Jan 06, 2012 33.34 33.61 33.12 33.41 415,012 -0.03(-0.09%)
Jan 05, 2012 33.04 33.49 32.63 33.44 398,878 +0.23(+0.69%)
Jan 04, 2012 33.07 33.31 32.95 33.21 312,805 +0.41(+1.24%)
Dec 30, 2011 32.91 33.07 32.80 32.80 201,867 -0.14(-0.43%)
Dec 29, 2011 32.59 32.99 32.56 32.94 356,369 +0.46(+1.41%)
Dec 28, 2011 33.10 33.12 32.47 32.49 195,275 -0.57(-1.72%)
Dec 27, 2011 32.90 33.22 32.86 33.06 182,764 +0.05(+0.16%)
Dec 23, 2011 32.90 33.01 32.83 33.00 577,547 +0.47(+1.45%)
Dec 21, 2011 32.22 32.62 32.03 32.53 402,319 +0.16(+0.51%)
Dec 20, 2011 31.79 32.40 31.76 32.37 271,995 +1.18(+3.77%)
Dec 19, 2011 32.00 32.11 31.13 31.19 260,210 -0.59(-1.87%)
Dec 16, 2011 31.71 32.17 31.65 31.79 305,187 +0.29(+0.94%)
Dec 15, 2011 31.51 31.61 31.25 31.49 391,645 +0.32(+1.04%)
Dec 14, 2011 31.44 31.51 31.14 31.17 200,917 -0.42(-1.34%)
Dec 13, 2011 32.33 32.47 31.41 31.59 186,905 -0.49(-1.53%)
Dec 12, 2011 32.32 32.32 31.80 32.08 459,358 -0.56(-1.73%)
Dec 09, 2011 31.99 32.74 31.99 32.64 284,409 +0.77(+2.40%)
Dec 08, 2011 32.58 32.58 31.84 31.88 453,855 -0.94(-2.87%)
Dec 07, 2011 32.59 32.93 32.27 32.82 168,691 -0.00(-0.01%)
Dec 06, 2011 32.83 33.00 32.61 32.82 204,869 -0.00(-0.01%)
Dec 05, 2011 33.00 33.18 32.64 32.83 508,909 +0.37(+1.15%)
Dec 02, 2011 32.77 32.92 32.41 32.45 746,227 +0.09(+0.27%)
Dec 01, 2011 32.55 32.77 32.36 32.37 177,244 -0.24(-0.73%)
Nov 30, 2011 32.06 32.62 32.02 32.61 241,899 +1.57(+5.06%)
Nov 29, 2011 31.00 31.23 30.86 31.03 218,923 +0.08(+0.26%)
Nov 28, 2011 31.00 31.16 30.70 30.95 286,223 +1.00(+3.35%)
Nov 25, 2011 29.80 30.33 29.80 29.95 140,530 -0.10(-0.33%)
Nov 23, 2011 30.59 30.59 30.01 30.05 246,703 -0.88(-2.85%)
Nov 22, 2011 31.06 31.20 30.75 30.93 307,940 -0.18(-0.58%)
Nov 21, 2011 31.26 31.26 30.80 31.11 220,700 -0.66(-2.09%)
Nov 18, 2011 31.84 31.94 31.61 31.77 234,156 +0.05(+0.16%)
Nov 17, 2011 32.24 32.32 31.58 31.72 235,480 -0.53(-1.66%)
Nov 16, 2011 32.44 32.93 32.25 32.26 241,439 -0.46(-1.42%)
Nov 15, 2011 32.31 32.88 32.15 32.72 377,493 +0.31(+0.96%)
Nov 14, 2011 32.61 32.72 32.25 32.41 171,609 -0.41(-1.26%)
Nov 11, 2011 32.54 33.00 32.47 32.82 180,150 +0.71(+2.20%)
Nov 10, 2011 32.25 32.30 31.83 32.12 241,697 +0.29(+0.91%)
Nov 09, 2011 32.42 32.48 31.77 31.83 291,080 -1.39(-4.19%)
Nov 08, 2011 33.04 33.26 32.48 33.22 498,319 +0.36(+1.10%)
Nov 07, 2011 32.86 33.00 32.24 32.86 325,850 -0.02(-0.07%)
Nov 04, 2011 32.51 32.95 32.35 32.88 165,834 +0.00(+0.01%)
Nov 03, 2011 32.44 32.96 32.03 32.88 289,124 +0.76(+2.36%)
Nov 02, 2011 31.84 32.26 31.68 32.12 304,648 +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.