Skip to main content

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

112.70 -0.04 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 46.26 46.36 45.89 46.26 251,563 -0.02(-0.04%)
Oct 31, 2013 46.38 46.60 46.15 46.28 177,034 -0.09(-0.20%)
Oct 30, 2013 46.69 46.80 46.23 46.38 113,557 -0.31(-0.67%)
Oct 29, 2013 46.57 46.69 46.42 46.69 121,002 +0.17(+0.36%)
Oct 28, 2013 46.56 46.63 46.35 46.52 158,228 +0.00(+0.01%)
Oct 25, 2013 46.39 46.52 46.26 46.52 232,037 +0.26(+0.55%)
Oct 24, 2013 46.34 46.34 46.17 46.26 161,920 +0.03(+0.06%)
Oct 23, 2013 46.34 46.34 46.04 46.23 152,316 -0.27(-0.57%)
Oct 22, 2013 46.35 46.64 46.34 46.50 174,570 +0.27(+0.58%)
Oct 21, 2013 46.30 46.30 46.11 46.23 302,611 -0.00(-0.01%)
Oct 18, 2013 46.03 46.25 45.90 46.24 142,509 +0.35(+0.76%)
Oct 17, 2013 45.30 45.92 45.30 45.89 356,792 +0.41(+0.90%)
Oct 16, 2013 45.16 45.49 45.16 45.48 210,140 +0.54(+1.21%)
Oct 15, 2013 45.29 45.33 44.86 44.94 194,059 -0.43(-0.94%)
Oct 14, 2013 44.98 45.38 44.91 45.37 112,662 +0.14(+0.32%)
Oct 11, 2013 44.70 45.22 44.64 45.22 535,753 +0.44(+0.97%)
Oct 10, 2013 44.31 44.79 44.31 44.79 229,746 +0.95(+2.16%)
Oct 09, 2013 44.02 44.06 43.66 43.84 398,801 -0.08(-0.18%)
Oct 08, 2013 44.35 44.49 43.91 43.92 152,360 -0.43(-0.96%)
Oct 07, 2013 44.39 44.60 44.29 44.35 189,175 -0.42(-0.94%)
Oct 04, 2013 44.60 44.87 44.52 44.77 172,255 +0.23(+0.51%)
Oct 03, 2013 44.77 44.79 44.26 44.54 296,222 -0.33(-0.74%)
Oct 02, 2013 44.72 44.95 44.52 44.87 705,493 -0.10(-0.23%)
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.