Skip to main content

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

113.08 +0.38 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.12 32.26 31.86 32.15 251,999 +0.12(+0.37%)
Mar 29, 2007 32.24 32.25 31.84 32.03 220,564 -0.02(-0.06%)
Mar 28, 2007 32.11 32.16 31.88 32.05 160,032 -0.14(-0.44%)
Mar 27, 2007 32.29 32.29 32.10 32.19 275,121 -0.18(-0.55%)
Mar 26, 2007 32.49 32.49 32.10 32.37 178,997 -0.17(-0.53%)
Mar 23, 2007 32.56 32.59 32.48 32.55 205,496 +0.09(+0.28%)
Mar 22, 2007 32.53 32.59 32.34 32.45 398,263 -0.02(-0.06%)
Mar 21, 2007 32.02 32.52 31.88 32.47 385,533 +0.52(+1.61%)
Mar 20, 2007 31.66 31.96 31.63 31.96 242,387 +0.27(+0.85%)
Mar 19, 2007 31.63 31.75 31.56 31.69 144,704 +0.33(+1.04%)
Mar 16, 2007 31.52 31.60 31.31 31.36 136,131 -0.19(-0.60%)
Mar 15, 2007 31.31 31.58 31.31 31.55 120,544 +0.20(+0.63%)
Mar 14, 2007 31.19 31.37 30.80 31.35 275,640 +0.14(+0.46%)
Mar 13, 2007 31.82 31.72 31.16 31.21 202,898 -0.61(-1.91%)
Mar 12, 2007 31.60 31.86 31.59 31.82 169,645 +0.08(+0.27%)
Mar 09, 2007 31.78 31.79 31.55 31.73 502,700 +0.12(+0.39%)
Mar 08, 2007 31.62 31.72 31.47 31.61 322,143 +0.28(+0.91%)
Mar 07, 2007 31.22 31.52 31.21 31.32 381,117 +0.07(+0.23%)
Mar 06, 2007 30.98 31.39 30.98 31.25 257,455 +0.65(+2.11%)
Mar 05, 2007 30.96 31.32 30.61 30.61 1,173,747 -0.72(-2.29%)
Mar 02, 2007 31.83 31.83 31.32 31.32 633,116 -0.49(-1.54%)
Mar 01, 2007 31.47 32.00 31.24 31.81 419,501 -0.10(-0.31%)
Feb 28, 2007 31.84 32.02 31.65 31.91 581,158 +0.15(+0.47%)
Feb 27, 2007 32.18 32.38 31.64 31.76 395,145 -1.10(-3.34%)
Feb 26, 2007 33.00 33.06 32.66 32.86 168,473 -0.08(-0.26%)
Feb 23, 2007 32.96 32.96 32.76 32.94 906,939 -0.05(-0.14%)
Feb 22, 2007 32.98 33.06 32.80 32.99 388,910 +0.10(+0.29%)
Feb 21, 2007 32.79 32.90 32.68 32.89 182,634 +0.03(+0.08%)
Feb 20, 2007 32.61 32.89 32.45 32.86 207,055 +0.27(+0.81%)
Feb 16, 2007 32.56 32.63 32.40 32.60 136,651 +0.05(+0.14%)
Feb 15, 2007 32.53 32.62 32.45 32.55 243,166 +0.03(+0.08%)
Feb 14, 2007 32.42 32.59 32.36 32.53 296,128 +0.15(+0.45%)
Feb 13, 2007 32.12 32.38 32.12 32.38 184,887 +0.33(+1.02%)
Feb 12, 2007 32.21 32.21 31.94 32.05 327,859 -0.16(-0.49%)
Feb 09, 2007 32.36 32.36 31.92 32.21 297,983 -0.14(-0.44%)
Feb 08, 2007 32.32 32.38 32.22 32.35 286,292 -0.07(-0.21%)
Feb 07, 2007 32.19 32.42 32.12 32.42 402,420 +0.25(+0.79%)
Feb 06, 2007 32.01 32.17 31.94 32.17 223,682 +0.22(+0.67%)
Feb 05, 2007 31.93 31.98 31.81 31.95 353,059 +0.06(+0.18%)
Feb 02, 2007 31.90 31.94 31.79 31.89 223,422 +0.06(+0.19%)
Feb 01, 2007 31.61 31.84 31.61 31.83 253,818 +0.37(+1.19%)
Jan 31, 2007 31.34 31.59 31.22 31.46 325,781 +0.12(+0.37%)
Jan 30, 2007 31.21 31.38 31.14 31.34 292,787 +0.16(+0.52%)
Jan 29, 2007 31.06 31.25 31.03 31.18 191,467 +0.22(+0.70%)
Jan 26, 2007 30.93 31.02 30.72 30.97 270,185 +0.07(+0.21%)
Jan 25, 2007 31.17 31.19 30.82 30.90 403,199 -0.23(-0.75%)
Jan 24, 2007 30.90 31.17 30.90 31.14 333,574 +0.32(+1.04%)
Jan 23, 2007 30.62 30.98 30.62 30.82 605,578 +0.14(+0.46%)
Jan 22, 2007 30.76 30.81 30.59 30.67 171,463 -0.10(-0.32%)
Jan 19, 2007 30.51 30.80 30.46 30.77 261,092 +0.15(+0.48%)
Jan 18, 2007 30.81 30.87 30.54 30.63 268,106 -0.23(-0.75%)
Jan 17, 2007 30.80 30.97 30.80 30.86 160,032 +0.01(+0.02%)
Jan 16, 2007 31.03 31.09 30.85 30.85 509,714 -0.16(-0.51%)
Jan 12, 2007 30.79 31.01 30.77 31.01 171,203 +0.27(+0.89%)
Jan 11, 2007 30.56 30.85 30.47 30.74 305,517 +0.29(+0.95%)
Jan 10, 2007 30.15 30.49 30.15 30.45 261,092 +0.08(+0.28%)
Jan 09, 2007 30.30 30.40 30.11 30.36 236,152 +0.13(+0.42%)
Jan 08, 2007 30.33 30.33 30.11 30.24 272,523 +0.01(+0.03%)
Jan 05, 2007 30.61 30.61 30.19 30.23 276,680 -0.47(-1.53%)
Jan 04, 2007 30.60 30.74 30.43 30.70 1,185,178 +0.04(+0.13%)
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.