Skip to main content

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

112.89 +1.04 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 34.47 34.55 34.32 34.51 699,009 +0.10(+0.30%)
Apr 28, 2011 34.34 34.55 34.30 34.41 708,749 +0.03(+0.09%)
Apr 27, 2011 34.27 34.38 34.10 34.38 579,460 +0.18(+0.52%)
Apr 26, 2011 33.93 34.28 33.90 34.20 639,018 +0.40(+1.19%)
Apr 25, 2011 33.85 33.86 33.65 33.80 343,882 -0.04(-0.13%)
Apr 21, 2011 33.80 33.86 33.67 33.85 240,923 +0.18(+0.53%)
Apr 20, 2011 33.67 33.75 33.57 33.67 383,615 +0.49(+1.49%)
Apr 19, 2011 33.13 33.23 32.98 33.17 287,921 +0.13(+0.40%)
Apr 18, 2011 33.20 33.20 32.77 33.04 417,228 -0.55(-1.64%)
Apr 15, 2011 33.33 33.63 33.28 33.59 280,763 +0.29(+0.88%)
Apr 14, 2011 33.04 33.33 32.99 33.30 505,389 +0.02(+0.05%)
Apr 13, 2011 33.42 33.48 33.11 33.28 292,310 +0.04(+0.12%)
Apr 12, 2011 33.43 33.54 33.19 33.24 227,615 -0.36(-1.08%)
Apr 11, 2011 33.96 33.99 33.54 33.60 242,489 -0.31(-0.90%)
Apr 08, 2011 34.37 34.42 33.76 33.91 409,695 -0.29(-0.84%)
Apr 07, 2011 34.46 34.51 34.13 34.20 291,460 -0.18(-0.53%)
Apr 06, 2011 34.51 34.56 34.24 34.38 388,307 +0.07(+0.22%)
Apr 05, 2011 34.20 34.47 34.13 34.30 707,074 +0.09(+0.26%)
Apr 04, 2011 34.26 34.31 34.12 34.21 608,858 +0.04(+0.13%)
Apr 01, 2011 34.08 34.23 34.02 34.17 1,889,441 +0.31(+0.90%)
Mar 31, 2011 33.66 33.92 33.66 33.86 239,358 +0.16(+0.48%)
Mar 30, 2011 33.59 33.78 33.52 33.70 258,590 +0.29(+0.87%)
Mar 29, 2011 33.12 33.43 32.98 33.41 405,640 +0.24(+0.71%)
Mar 28, 2011 33.39 33.46 33.15 33.17 911,478 -0.13(-0.38%)
Mar 25, 2011 33.18 33.53 33.06 33.30 196,927 +0.23(+0.71%)
Mar 24, 2011 32.98 33.13 32.66 33.07 194,127 +0.27(+0.84%)
Mar 23, 2011 32.85 32.90 32.53 32.79 219,356 -0.09(-0.26%)
Mar 22, 2011 33.13 33.17 32.84 32.88 304,516 -0.21(-0.63%)
Mar 21, 2011 33.08 33.14 33.01 33.08 388,991 +0.66(+2.03%)
Mar 18, 2011 32.60 32.60 32.34 32.43 250,733 +0.22(+0.68%)
Mar 17, 2011 32.45 32.46 32.11 32.21 813,483 +0.25(+0.78%)
Mar 16, 2011 32.22 32.45 31.80 31.96 1,277,413 -0.34(-1.04%)
Mar 15, 2011 32.20 32.49 32.15 32.29 600,136 -0.25(-0.76%)
Mar 14, 2011 32.49 32.66 32.28 32.54 303,573 -0.18(-0.56%)
Mar 11, 2011 32.33 32.83 32.33 32.72 638,301 +0.18(+0.54%)
Mar 10, 2011 32.87 32.90 32.47 32.55 377,314 -0.70(-2.11%)
Mar 09, 2011 33.25 33.38 33.04 33.25 477,871 -0.04(-0.13%)
Mar 08, 2011 32.94 33.40 32.76 33.29 544,558 +0.47(+1.45%)
Mar 07, 2011 33.41 33.43 32.65 32.82 451,542 -0.41(-1.23%)
Mar 04, 2011 33.55 33.59 33.04 33.23 658,703 -0.29(-0.86%)
Mar 03, 2011 33.18 33.58 33.14 33.52 983,616 +0.69(+2.11%)
Mar 02, 2011 32.65 33.02 32.63 32.82 657,293 +0.14(+0.42%)
Mar 01, 2011 33.36 33.37 32.63 32.69 257,606 -0.56(-1.70%)
Feb 28, 2011 33.35 33.44 33.12 33.25 471,785 +0.09(+0.27%)
Feb 25, 2011 32.67 33.16 32.65 33.16 202,270 +0.65(+2.01%)
Feb 24, 2011 32.58 32.77 32.22 32.51 316,484 -0.09(-0.29%)
Feb 23, 2011 33.04 33.14 32.38 32.60 333,167 -0.42(-1.27%)
Feb 22, 2011 33.53 33.62 32.99 33.02 468,736 -0.76(-2.26%)
Feb 18, 2011 33.86 33.88 33.68 33.78 259,787 +0.00(+0.00%)
Feb 17, 2011 33.51 33.83 33.51 33.78 294,695 +0.20(+0.58%)
Feb 16, 2011 33.40 33.63 33.40 33.59 260,750 +0.31(+0.93%)
Feb 15, 2011 33.24 33.37 33.23 33.28 258,377 -0.07(-0.20%)
Feb 14, 2011 33.24 33.35 33.22 33.34 305,813 +0.11(+0.32%)
Feb 11, 2011 32.87 33.24 32.83 33.24 325,804 +0.29(+0.87%)
Feb 10, 2011 32.69 32.99 32.69 32.95 275,898 +0.11(+0.35%)
Feb 09, 2011 32.88 32.98 32.76 32.84 308,109 -0.13(-0.38%)
Feb 08, 2011 32.83 32.96 32.74 32.96 853,689 +0.15(+0.47%)
Feb 07, 2011 32.62 32.91 32.61 32.81 203,051 +0.29(+0.90%)
Feb 04, 2011 32.40 32.54 32.35 32.52 198,582 +0.09(+0.29%)
Feb 03, 2011 32.33 32.47 32.09 32.42 352,754 +0.08(+0.25%)
Feb 02, 2011 32.34 32.53 32.33 32.34 262,611 -0.09(-0.28%)
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.