Skip to main content

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

112.50 -0.25 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.44 34.44 34.07 34.17 205,888 -0.04(-0.12%)
Mar 29, 2012 34.01 34.29 33.82 34.21 625,492 -0.04(-0.12%)
Mar 28, 2012 34.36 34.44 33.92 34.25 745,820 -0.14(-0.41%)
Mar 27, 2012 34.51 34.61 34.37 34.39 608,551 -0.14(-0.41%)
Mar 26, 2012 34.35 34.53 34.31 34.53 674,514 +0.49(+1.45%)
Mar 23, 2012 33.76 34.07 33.54 34.03 291,528 +0.24(+0.70%)
Mar 22, 2012 33.92 33.96 33.58 33.80 493,462 -0.39(-1.15%)
Mar 21, 2012 34.35 34.39 34.12 34.19 406,657 -0.12(-0.36%)
Mar 20, 2012 34.34 34.40 34.15 34.32 287,996 -0.25(-0.71%)
Mar 19, 2012 34.42 34.77 34.38 34.56 227,013 +0.09(+0.25%)
Mar 16, 2012 34.50 34.57 34.41 34.48 215,803 -0.04(-0.13%)
Mar 15, 2012 34.12 34.53 34.05 34.52 287,853 +0.40(+1.18%)
Mar 14, 2012 34.35 34.42 34.03 34.12 158,062 -0.24(-0.70%)
Mar 13, 2012 33.83 34.36 33.79 34.36 288,161 +0.72(+2.14%)
Mar 12, 2012 33.79 33.82 33.54 33.64 212,147 -0.15(-0.45%)
Mar 09, 2012 33.46 33.94 33.43 33.79 341,181 +0.38(+1.15%)
Mar 08, 2012 33.24 33.46 33.01 33.40 239,257 +0.39(+1.18%)
Mar 07, 2012 32.79 33.03 32.70 33.01 431,202 +0.36(+1.11%)
Mar 06, 2012 33.03 33.03 32.58 32.65 469,058 -0.67(-2.02%)
Mar 05, 2012 33.35 33.40 33.16 33.32 1,010,713 -0.12(-0.35%)
Mar 02, 2012 33.68 33.79 33.32 33.44 659,842 -0.30(-0.87%)
Mar 01, 2012 33.63 33.92 33.63 33.74 610,977 +0.26(+0.79%)
Feb 29, 2012 33.72 33.91 33.39 33.47 364,519 -0.20(-0.59%)
Feb 28, 2012 33.79 33.90 33.52 33.67 344,224 -0.10(-0.31%)
Feb 27, 2012 33.54 33.93 33.32 33.77 520,961 +0.00(+0.00%)
Feb 24, 2012 33.88 33.97 33.73 33.77 491,124 -0.06(-0.18%)
Feb 23, 2012 33.51 33.84 33.33 33.83 956,138 +0.33(+0.99%)
Feb 22, 2012 33.68 33.81 33.44 33.50 280,331 -0.21(-0.63%)
Feb 21, 2012 33.96 34.00 33.60 33.72 208,901 -0.11(-0.33%)
Feb 17, 2012 33.95 33.95 33.80 33.83 254,388 +0.03(+0.08%)
Feb 16, 2012 33.24 33.83 33.24 33.80 313,103 +0.57(+1.70%)
Feb 15, 2012 33.46 33.57 33.13 33.23 1,065,624 -0.06(-0.18%)
Feb 14, 2012 33.30 33.35 33.08 33.29 494,340 -0.14(-0.41%)
Feb 13, 2012 33.51 33.56 33.18 33.43 638,415 +0.29(+0.88%)
Feb 10, 2012 33.18 33.28 33.02 33.14 336,025 -0.36(-1.07%)
Feb 09, 2012 33.56 33.57 33.20 33.50 576,218 +0.03(+0.08%)
Feb 08, 2012 33.47 33.62 33.25 33.47 206,537 +0.07(+0.21%)
Feb 07, 2012 33.28 33.46 33.19 33.40 298,604 +0.03(+0.08%)
Feb 06, 2012 33.33 33.41 33.22 33.37 184,160 -0.09(-0.27%)
Feb 03, 2012 33.33 33.54 33.27 33.46 905,921 +0.56(+1.70%)
Feb 02, 2012 32.92 33.07 32.81 32.90 315,461 +0.01(+0.04%)
Feb 01, 2012 32.44 32.94 32.44 32.89 619,420 +0.69(+2.14%)
Jan 31, 2012 32.54 32.57 32.06 32.20 530,372 -0.14(-0.42%)
Jan 30, 2012 32.27 32.44 32.01 32.34 469,283 -0.20(-0.60%)
Jan 27, 2012 32.24 32.60 32.21 32.53 340,601 +0.18(+0.54%)
Jan 26, 2012 32.77 32.83 32.21 32.36 565,472 -0.23(-0.70%)
Jan 25, 2012 32.24 32.63 32.03 32.58 1,865,810 +0.37(+1.14%)
Jan 24, 2012 31.93 32.24 31.79 32.22 440,077 +0.10(+0.30%)
Jan 23, 2012 32.16 32.39 31.92 32.12 291,845 +0.00(+0.00%)
Jan 20, 2012 32.05 32.15 31.96 32.12 423,738 +0.04(+0.14%)
Jan 19, 2012 32.02 32.13 31.84 32.08 276,823 +0.20(+0.64%)
Jan 18, 2012 31.28 31.87 31.21 31.87 428,638 +0.60(+1.92%)
Jan 17, 2012 31.57 31.63 31.22 31.27 254,152 -0.01(-0.04%)
Jan 13, 2012 31.28 31.31 31.00 31.28 211,871 -0.24(-0.76%)
Jan 12, 2012 31.54 31.57 31.18 31.52 287,762 +0.03(+0.09%)
Jan 11, 2012 31.28 31.53 31.24 31.50 414,601 +0.12(+0.39%)
Jan 10, 2012 31.30 31.43 31.27 31.37 323,071 +0.37(+1.20%)
Jan 09, 2012 31.03 31.05 30.74 31.00 580,865 +0.16(+0.52%)
Jan 06, 2012 30.79 31.03 30.57 30.84 449,510 -0.03(-0.09%)
Jan 05, 2012 30.51 30.92 30.12 30.87 432,035 +0.21(+0.69%)
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.