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 39.16 39.42 39.09 39.09 178,170 -0.10(-0.26%)
Feb 27, 2013 38.70 39.31 38.70 39.19 224,637 +0.49(+1.26%)
Feb 26, 2013 38.61 38.75 38.36 38.71 308,195 +0.21(+0.54%)
Feb 25, 2013 39.47 39.49 38.50 38.50 432,675 -0.78(-2.00%)
Feb 22, 2013 39.17 39.30 39.10 39.28 252,004 +0.35(+0.89%)
Feb 21, 2013 39.25 39.25 38.77 38.94 214,728 -0.37(-0.93%)
Feb 20, 2013 39.98 39.98 39.28 39.30 405,430 -0.64(-1.60%)
Feb 19, 2013 39.66 39.94 39.66 39.94 526,792 +0.34(+0.86%)
Feb 15, 2013 39.65 39.69 39.52 39.60 248,153 -0.04(-0.09%)
Feb 14, 2013 39.40 39.68 39.40 39.64 242,691 +0.13(+0.33%)
Feb 13, 2013 39.39 39.51 39.35 39.51 384,042 +0.21(+0.54%)
Feb 12, 2013 39.11 39.33 39.11 39.29 627,144 +0.20(+0.51%)
Feb 11, 2013 39.15 39.16 38.98 39.10 458,666 -0.05(-0.14%)
Feb 08, 2013 38.97 39.15 38.97 39.15 300,823 +0.25(+0.65%)
Feb 07, 2013 38.93 39.00 38.67 38.90 560,323 -0.00(-0.01%)
Feb 06, 2013 38.58 38.90 38.56 38.90 573,758 +0.49(+1.27%)
Feb 04, 2013 38.61 38.71 38.35 38.41 413,457 -0.38(-0.97%)
Feb 01, 2013 38.71 38.86 38.58 38.79 538,104 +0.30(+0.79%)
Jan 31, 2013 38.38 38.57 38.35 38.49 703,587 +0.08(+0.20%)
Jan 30, 2013 38.57 38.60 38.34 38.41 338,230 -0.15(-0.38%)
Jan 29, 2013 38.55 38.58 38.44 38.55 370,979 +0.02(+0.05%)
Jan 28, 2013 38.60 38.60 38.31 38.53 751,722 +0.02(+0.04%)
Jan 25, 2013 38.42 38.52 38.28 38.52 203,847 +0.26(+0.67%)
Jan 24, 2013 38.12 38.36 38.09 38.26 487,764 +0.17(+0.45%)
Jan 23, 2013 38.16 38.19 38.05 38.09 230,710 -0.05(-0.13%)
Jan 22, 2013 37.83 38.14 37.80 38.14 341,894 +0.35(+0.91%)
Jan 18, 2013 37.66 37.82 37.60 37.79 260,223 +0.16(+0.42%)
Jan 17, 2013 37.47 37.72 37.44 37.64 779,016 +0.31(+0.84%)
Jan 16, 2013 37.38 37.38 37.23 37.32 253,581 -0.10(-0.26%)
Jan 15, 2013 37.03 37.44 37.03 37.42 170,444 +0.23(+0.61%)
Jan 14, 2013 37.11 37.23 37.06 37.19 189,634 +0.07(+0.19%)
Jan 11, 2013 37.15 37.19 36.98 37.12 387,756 -0.02(-0.07%)
Jan 10, 2013 37.19 37.21 36.99 37.15 206,096 +0.13(+0.34%)
Jan 09, 2013 36.97 37.06 36.93 37.02 435,915 +0.16(+0.43%)
Jan 08, 2013 36.99 37.04 36.79 36.86 276,047 -0.15(-0.40%)
Jan 07, 2013 37.04 37.07 36.95 37.01 720,543 -0.13(-0.34%)
Jan 04, 2013 36.97 37.17 36.86 37.14 329,714 +0.27(+0.74%)
Jan 03, 2013 36.75 37.05 36.67 36.86 564,437 +0.10(+0.27%)
Jan 02, 2013 36.58 36.77 36.42 36.77 2,054,228 +0.95(+2.64%)
Dec 31, 2012 35.31 35.88 35.20 35.82 800,394 +0.52(+1.49%)
Dec 28, 2012 35.49 35.58 35.30 35.30 291,874 -0.30(-0.83%)
Dec 27, 2012 35.67 35.71 35.23 35.59 371,670 -0.02(-0.06%)
Dec 26, 2012 35.95 35.95 35.61 35.61 457,960 -0.25(-0.69%)
Dec 24, 2012 35.89 35.89 35.74 35.86 199,533 -0.07(-0.19%)
Dec 21, 2012 35.69 35.93 35.62 35.93 284,790 -0.29(-0.79%)
Dec 20, 2012 36.00 36.22 35.93 36.22 520,256 +0.30(+0.82%)
Dec 19, 2012 36.02 36.10 35.92 35.92 309,007 -0.05(-0.14%)
Dec 18, 2012 35.52 35.98 35.48 35.97 341,881 +0.54(+1.53%)
Dec 17, 2012 35.18 35.45 35.18 35.43 234,720 +0.39(+1.12%)
Dec 14, 2012 35.04 35.17 35.02 35.04 243,355 -0.08(-0.24%)
Dec 13, 2012 35.31 35.42 35.01 35.13 845,075 -0.18(-0.51%)
Dec 12, 2012 35.47 35.55 35.27 35.31 154,387 -0.06(-0.17%)
Dec 11, 2012 35.35 35.44 35.25 35.37 265,144 +0.19(+0.53%)
Dec 10, 2012 34.96 35.21 34.96 35.18 243,900 +0.20(+0.58%)
Dec 07, 2012 34.99 35.05 34.85 34.98 193,826 +0.08(+0.24%)
Dec 06, 2012 34.78 34.92 34.75 34.90 238,574 +0.06(+0.17%)
Dec 05, 2012 34.85 34.94 34.54 34.83 340,461 +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.