Skip to main content

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

112.23 +0.28 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.59 34.59 34.22 34.32 204,981 -0.04(-0.12%)
Mar 29, 2012 34.16 34.44 33.97 34.36 622,736 -0.04(-0.12%)
Mar 28, 2012 34.51 34.59 34.07 34.40 742,534 -0.14(-0.41%)
Mar 27, 2012 34.66 34.76 34.53 34.54 605,869 -0.14(-0.41%)
Mar 26, 2012 34.51 34.68 34.46 34.68 671,542 +0.49(+1.45%)
Mar 23, 2012 33.91 34.22 33.69 34.18 290,244 +0.24(+0.70%)
Mar 22, 2012 34.07 34.11 33.72 33.95 491,288 -0.40(-1.15%)
Mar 21, 2012 34.50 34.54 34.27 34.34 404,865 -0.12(-0.36%)
Mar 20, 2012 34.49 34.56 34.30 34.47 286,727 -0.25(-0.71%)
Mar 19, 2012 34.57 34.93 34.53 34.72 226,013 +0.09(+0.25%)
Mar 16, 2012 34.65 34.72 34.56 34.63 214,852 -0.04(-0.13%)
Mar 15, 2012 34.27 34.68 34.20 34.67 286,584 +0.40(+1.18%)
Mar 14, 2012 34.50 34.57 34.18 34.27 157,365 -0.24(-0.70%)
Mar 13, 2012 33.98 34.51 33.94 34.51 286,892 +0.72(+2.14%)
Mar 12, 2012 33.94 33.97 33.69 33.78 211,213 -0.15(-0.45%)
Mar 09, 2012 33.60 34.09 33.58 33.94 339,677 +0.38(+1.15%)
Mar 08, 2012 33.39 33.61 33.16 33.55 238,202 +0.39(+1.18%)
Mar 07, 2012 32.93 33.18 32.84 33.16 429,302 +0.36(+1.11%)
Mar 06, 2012 33.18 33.18 32.73 32.80 466,991 -0.68(-2.02%)
Mar 05, 2012 33.50 33.55 33.30 33.47 1,006,259 -0.12(-0.35%)
Mar 02, 2012 33.82 33.94 33.46 33.59 656,934 -0.30(-0.87%)
Mar 01, 2012 33.78 34.07 33.78 33.88 608,285 +0.26(+0.79%)
Feb 29, 2012 33.87 34.06 33.54 33.62 362,913 -0.20(-0.59%)
Feb 28, 2012 33.94 34.05 33.67 33.82 342,707 -0.10(-0.31%)
Feb 27, 2012 33.69 34.08 33.47 33.92 518,665 +0.00(+0.00%)
Feb 24, 2012 34.03 34.12 33.88 33.92 488,960 -0.06(-0.18%)
Feb 23, 2012 33.66 33.99 33.48 33.98 951,925 +0.33(+0.99%)
Feb 22, 2012 33.82 33.96 33.58 33.65 279,096 -0.21(-0.63%)
Feb 21, 2012 34.11 34.15 33.74 33.86 207,980 -0.11(-0.33%)
Feb 17, 2012 34.10 34.10 33.95 33.98 253,267 +0.03(+0.08%)
Feb 16, 2012 33.38 33.98 33.38 33.95 311,723 +0.57(+1.70%)
Feb 15, 2012 33.61 33.72 33.28 33.38 1,060,928 -0.06(-0.18%)
Feb 14, 2012 33.45 33.50 33.22 33.44 492,162 -0.14(-0.41%)
Feb 13, 2012 33.66 33.71 33.33 33.58 635,602 +0.29(+0.88%)
Feb 10, 2012 33.33 33.43 33.16 33.28 334,544 -0.36(-1.07%)
Feb 09, 2012 33.71 33.72 33.34 33.64 573,679 +0.03(+0.08%)
Feb 08, 2012 33.62 33.77 33.40 33.62 205,627 +0.07(+0.21%)
Feb 07, 2012 33.42 33.61 33.34 33.54 297,288 +0.03(+0.08%)
Feb 06, 2012 33.48 33.56 33.37 33.52 183,348 -0.09(-0.27%)
Feb 03, 2012 33.48 33.68 33.42 33.61 901,929 +0.56(+1.70%)
Feb 02, 2012 33.06 33.22 32.96 33.05 314,071 +0.01(+0.04%)
Feb 01, 2012 32.58 33.08 32.58 33.04 616,690 +0.69(+2.14%)
Jan 31, 2012 32.68 32.72 32.21 32.34 528,035 -0.14(-0.42%)
Jan 30, 2012 32.41 32.58 32.15 32.48 467,216 -0.20(-0.60%)
Jan 27, 2012 32.38 32.74 32.35 32.68 339,100 +0.18(+0.54%)
Jan 26, 2012 32.91 32.98 32.35 32.50 562,980 -0.23(-0.70%)
Jan 25, 2012 32.38 32.77 32.17 32.73 1,857,588 +0.37(+1.14%)
Jan 24, 2012 32.07 32.38 31.93 32.36 438,137 +0.10(+0.30%)
Jan 23, 2012 32.31 32.54 32.06 32.26 290,559 +0.00(+0.00%)
Jan 20, 2012 32.19 32.30 32.10 32.26 421,871 +0.04(+0.14%)
Jan 19, 2012 32.16 32.27 31.98 32.22 275,604 +0.20(+0.64%)
Jan 18, 2012 31.41 32.01 31.35 32.01 426,750 +0.60(+1.92%)
Jan 17, 2012 31.71 31.77 31.36 31.41 253,033 -0.01(-0.04%)
Jan 13, 2012 31.42 31.45 31.13 31.42 210,938 -0.24(-0.76%)
Jan 12, 2012 31.68 31.71 31.31 31.66 286,495 +0.03(+0.09%)
Jan 11, 2012 31.41 31.67 31.38 31.63 412,774 +0.12(+0.39%)
Jan 10, 2012 31.44 31.57 31.41 31.51 321,648 +0.37(+1.20%)
Jan 09, 2012 31.17 31.19 30.88 31.14 578,305 +0.16(+0.52%)
Jan 06, 2012 30.92 31.17 30.71 30.98 447,530 -0.03(-0.09%)
Jan 05, 2012 30.64 31.06 30.26 31.01 430,132 +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.