Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.78 25.78 25.02 25.11 1,128,851 -0.77(-2.96%)
Oct 29, 2009 25.53 25.96 25.46 25.88 498,495 +0.54(+2.14%)
Oct 28, 2009 26.17 26.18 25.32 25.34 251,635 -0.88(-3.34%)
Oct 27, 2009 26.49 26.61 26.18 26.21 229,622 -0.27(-1.04%)
Oct 26, 2009 26.77 27.13 26.39 26.49 223,528 -0.24(-0.90%)
Oct 23, 2009 26.83 26.84 26.66 26.73 308,826 -0.43(-1.57%)
Oct 22, 2009 26.75 27.24 26.52 27.15 158,539 +0.38(+1.42%)
Oct 21, 2009 26.98 27.39 26.77 26.77 363,706 -0.30(-1.09%)
Oct 20, 2009 26.93 27.11 26.93 27.07 250,458 -0.31(-1.14%)
Oct 19, 2009 27.13 27.46 26.98 27.38 392,378 +0.30(+1.12%)
Oct 16, 2009 27.14 27.20 26.87 27.08 277,269 -0.26(-0.96%)
Oct 15, 2009 27.14 27.38 27.12 27.34 375,021 +0.01(+0.03%)
Oct 14, 2009 27.18 27.36 27.09 27.33 712,040 +0.49(+1.81%)
Oct 13, 2009 26.91 26.98 26.68 26.84 231,649 -0.15(-0.56%)
Oct 12, 2009 27.09 27.18 26.88 27.00 195,043 +0.05(+0.19%)
Oct 09, 2009 26.67 26.95 26.64 26.95 150,676 +0.25(+0.95%)
Oct 08, 2009 26.55 26.86 26.51 26.69 212,587 +0.28(+1.07%)
Oct 07, 2009 26.31 26.46 26.21 26.41 303,765 -0.01(-0.05%)
Oct 06, 2009 26.32 26.63 26.14 26.42 817,177 +0.33(+1.25%)
Oct 05, 2009 25.63 26.13 25.60 26.10 2,913,691 +0.55(+2.17%)
Oct 02, 2009 25.54 25.78 25.39 25.54 944,905 -0.22(-0.85%)
Oct 01, 2009 26.56 26.58 25.76 25.76 4,072,009 -0.87(-3.26%)
Sep 30, 2009 26.95 26.96 26.33 26.63 246,894 -0.21(-0.78%)
Sep 29, 2009 26.87 27.05 26.75 26.84 178,117 +0.02(+0.08%)
Sep 28, 2009 26.35 26.87 26.29 26.82 147,347 +0.64(+2.46%)
Sep 25, 2009 26.26 26.38 26.08 26.18 294,690 -0.16(-0.61%)
Sep 24, 2009 26.79 26.94 26.18 26.34 275,512 -0.45(-1.67%)
Sep 23, 2009 27.27 27.32 26.78 26.79 542,786 -0.48(-1.74%)
Sep 22, 2009 27.23 27.33 27.07 27.26 224,735 +0.19(+0.69%)
Sep 21, 2009 26.94 27.14 26.78 27.07 392,091 -0.11(-0.42%)
Sep 18, 2009 27.34 27.35 27.05 27.19 238,204 -0.03(-0.11%)
Sep 17, 2009 27.37 27.65 27.08 27.22 296,792 +0.19(+0.72%)
Sep 16, 2009 26.95 27.39 26.88 27.02 556,216 +0.19(+0.72%)
Sep 15, 2009 26.60 26.91 26.51 26.83 925,267 +0.27(+1.00%)
Sep 14, 2009 26.05 26.58 26.04 26.56 209,346 +0.32(+1.22%)
Sep 11, 2009 26.25 26.40 26.08 26.24 294,952 +0.06(+0.23%)
Sep 10, 2009 25.92 26.23 25.70 26.18 259,360 +0.27(+1.06%)
Sep 09, 2009 25.59 26.02 25.48 25.91 227,660 +0.33(+1.30%)
Sep 08, 2009 25.43 25.58 25.27 25.58 286,400 +0.35(+1.40%)
Sep 04, 2009 24.93 25.26 24.74 25.22 495,032 +0.31(+1.24%)
Sep 03, 2009 24.75 24.92 24.45 24.92 293,193 +0.30(+1.20%)
Sep 02, 2009 24.70 24.83 24.58 24.62 293,419 -0.15(-0.61%)
Sep 01, 2009 25.27 25.71 24.72 24.77 733,016 -0.58(-2.28%)
Aug 31, 2009 25.44 25.46 25.24 25.35 412,896 -0.35(-1.35%)
Aug 28, 2009 25.88 25.95 25.48 25.70 303,744 +0.04(+0.15%)
Aug 27, 2009 25.48 25.70 25.09 25.66 336,208 +0.14(+0.56%)
Aug 26, 2009 25.50 25.67 25.35 25.51 335,146 -0.02(-0.07%)
Aug 25, 2009 25.46 25.74 25.44 25.53 734,557 +0.17(+0.67%)
Aug 24, 2009 25.51 25.67 25.29 25.36 427,055 -0.06(-0.25%)
Aug 21, 2009 25.11 25.52 25.10 25.43 279,025 +0.49(+1.95%)
Aug 20, 2009 24.58 24.97 24.52 24.94 314,124 +0.30(+1.23%)
Aug 19, 2009 24.25 24.70 24.19 24.64 322,518 +0.16(+0.67%)
Aug 18, 2009 24.30 24.54 24.19 24.47 189,602 +0.21(+0.85%)
Aug 17, 2009 24.53 24.55 24.17 24.27 546,763 -0.69(-2.76%)
Aug 14, 2009 25.27 25.27 24.68 24.95 634,628 -0.32(-1.28%)
Aug 13, 2009 25.24 25.29 24.91 25.28 345,810 +0.18(+0.71%)
Aug 12, 2009 24.79 25.29 24.75 25.10 402,573 +0.31(+1.27%)
Aug 11, 2009 25.00 25.06 24.68 24.78 487,933 -0.38(-1.53%)
Aug 10, 2009 25.22 25.32 24.97 25.17 636,321 -0.16(-0.62%)
Aug 07, 2009 24.97 25.52 24.90 25.32 326,290 +0.63(+2.55%)
Aug 06, 2009 24.97 25.07 24.58 24.70 856,941 -0.15(-0.61%)
Aug 05, 2009 24.96 24.97 24.59 24.85 367,739 -0.05(-0.22%)
Aug 04, 2009 24.43 24.95 24.40 24.90 336,366 +0.35(+1.44%)
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.