Skip to main content

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

112.74 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 39.17 39.42 39.10 39.10 178,148 -0.10(-0.26%)
Feb 27, 2013 38.70 39.31 38.70 39.20 224,609 +0.49(+1.26%)
Feb 26, 2013 38.61 38.76 38.36 38.71 308,157 +0.21(+0.54%)
Feb 25, 2013 39.47 39.49 38.50 38.50 432,621 -0.78(-2.00%)
Feb 22, 2013 39.18 39.30 39.11 39.29 251,973 +0.35(+0.89%)
Feb 21, 2013 39.25 39.25 38.78 38.94 214,701 -0.37(-0.93%)
Feb 20, 2013 39.98 39.98 39.28 39.31 405,380 -0.64(-1.60%)
Feb 19, 2013 39.66 39.95 39.66 39.95 526,727 +0.34(+0.86%)
Feb 15, 2013 39.65 39.70 39.53 39.60 248,123 -0.04(-0.09%)
Feb 14, 2013 39.41 39.68 39.41 39.64 242,661 +0.13(+0.33%)
Feb 13, 2013 39.39 39.52 39.35 39.51 383,995 +0.21(+0.54%)
Feb 12, 2013 39.12 39.34 39.12 39.30 627,067 +0.20(+0.51%)
Feb 11, 2013 39.16 39.16 38.99 39.10 458,610 -0.05(-0.14%)
Feb 08, 2013 38.97 39.15 38.97 39.15 300,786 +0.25(+0.65%)
Feb 07, 2013 38.93 39.00 38.68 38.90 560,254 -0.00(-0.01%)
Feb 06, 2013 38.58 38.91 38.56 38.91 573,687 +0.49(+1.27%)
Feb 04, 2013 38.61 38.72 38.36 38.42 413,406 -0.38(-0.97%)
Feb 01, 2013 38.72 38.86 38.59 38.80 538,037 +0.30(+0.79%)
Jan 31, 2013 38.38 38.58 38.35 38.49 703,500 +0.08(+0.20%)
Jan 30, 2013 38.58 38.60 38.34 38.41 338,188 -0.15(-0.38%)
Jan 29, 2013 38.55 38.58 38.45 38.56 370,933 +0.02(+0.05%)
Jan 28, 2013 38.60 38.60 38.32 38.54 751,629 +0.02(+0.04%)
Jan 25, 2013 38.43 38.52 38.28 38.52 203,822 +0.26(+0.67%)
Jan 24, 2013 38.12 38.37 38.10 38.27 487,703 +0.17(+0.45%)
Jan 23, 2013 38.17 38.19 38.06 38.10 230,681 -0.05(-0.13%)
Jan 22, 2013 37.84 38.15 37.80 38.15 341,852 +0.35(+0.91%)
Jan 18, 2013 37.67 37.82 37.60 37.80 260,191 +0.16(+0.42%)
Jan 17, 2013 37.47 37.72 37.45 37.64 778,919 +0.31(+0.84%)
Jan 16, 2013 37.38 37.38 37.23 37.33 253,550 -0.10(-0.26%)
Jan 15, 2013 37.04 37.45 37.04 37.43 170,423 +0.23(+0.61%)
Jan 14, 2013 37.11 37.23 37.07 37.20 189,611 +0.07(+0.19%)
Jan 11, 2013 37.15 37.19 36.99 37.13 387,708 -0.02(-0.07%)
Jan 10, 2013 37.19 37.22 36.99 37.15 206,070 +0.13(+0.34%)
Jan 09, 2013 36.98 37.06 36.93 37.03 435,861 +0.16(+0.43%)
Jan 08, 2013 36.99 37.05 36.79 36.87 276,013 -0.15(-0.40%)
Jan 07, 2013 37.04 37.08 36.95 37.02 720,454 -0.13(-0.34%)
Jan 04, 2013 36.98 37.17 36.87 37.14 329,673 +0.27(+0.74%)
Jan 03, 2013 36.75 37.06 36.68 36.87 564,368 +0.10(+0.27%)
Jan 02, 2013 36.59 36.77 36.43 36.77 2,053,975 +0.95(+2.64%)
Dec 31, 2012 35.32 35.88 35.20 35.82 800,295 +0.52(+1.49%)
Dec 28, 2012 35.50 35.58 35.30 35.30 291,838 -0.30(-0.83%)
Dec 27, 2012 35.67 35.71 35.23 35.60 371,624 -0.02(-0.06%)
Dec 26, 2012 35.95 35.96 35.62 35.62 457,904 -0.25(-0.69%)
Dec 24, 2012 35.90 35.90 35.75 35.86 199,509 -0.07(-0.19%)
Dec 21, 2012 35.70 35.93 35.63 35.93 284,755 -0.29(-0.79%)
Dec 20, 2012 36.00 36.22 35.93 36.22 520,192 +0.30(+0.82%)
Dec 19, 2012 36.03 36.10 35.93 35.93 308,969 -0.05(-0.14%)
Dec 18, 2012 35.52 35.98 35.48 35.98 341,839 +0.54(+1.53%)
Dec 17, 2012 35.19 35.45 35.19 35.44 234,691 +0.39(+1.12%)
Dec 14, 2012 35.05 35.17 35.02 35.04 243,325 -0.08(-0.24%)
Dec 13, 2012 35.32 35.42 35.02 35.13 844,971 -0.18(-0.51%)
Dec 12, 2012 35.48 35.56 35.27 35.31 154,368 -0.06(-0.17%)
Dec 11, 2012 35.36 35.44 35.25 35.37 265,111 +0.19(+0.53%)
Dec 10, 2012 34.97 35.21 34.96 35.19 243,870 +0.20(+0.58%)
Dec 07, 2012 34.99 35.06 34.85 34.98 193,802 +0.08(+0.24%)
Dec 06, 2012 34.78 34.93 34.75 34.90 238,545 +0.06(+0.17%)
Dec 05, 2012 34.85 34.94 34.54 34.84 340,419 +0.13(+0.38%)
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.