Skip to main content

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

124.19 +1.98 (+1.62%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 36.11 36.20 35.79 35.87 320,115 -0.13(-0.36%)
May 23, 2011 36.10 36.17 35.96 36.00 467,820 -0.58(-1.59%)
May 20, 2011 36.79 36.80 36.43 36.58 301,367 -0.26(-0.71%)
May 19, 2011 36.94 37.00 36.59 36.85 341,959 +0.09(+0.23%)
May 18, 2011 36.25 36.79 36.22 36.76 425,236 +0.50(+1.37%)
May 17, 2011 36.28 36.43 36.05 36.26 1,007,034 -0.22(-0.61%)
May 16, 2011 36.55 36.91 36.46 36.49 543,768 -0.25(-0.69%)
May 13, 2011 37.18 37.22 36.64 36.74 466,500 -0.40(-1.08%)
May 12, 2011 36.77 37.27 36.62 37.14 571,905 +0.20(+0.55%)
May 11, 2011 37.35 37.35 36.80 36.94 449,378 -0.49(-1.31%)
May 10, 2011 37.15 37.50 37.15 37.43 577,171 +0.36(+0.96%)
May 09, 2011 36.73 37.14 36.71 37.07 561,823 +0.31(+0.85%)
May 06, 2011 37.05 37.18 36.59 36.76 573,160 +0.10(+0.27%)
May 05, 2011 36.62 37.00 36.49 36.66 644,103 -0.16(-0.44%)
May 04, 2011 37.19 37.22 36.70 36.82 978,193 -0.37(-0.99%)
May 03, 2011 37.41 37.51 36.98 37.19 593,236 -0.30(-0.81%)
May 02, 2011 37.50 37.53 37.46 37.50 523,746 -0.16(-0.42%)
Apr 29, 2011 37.60 37.70 37.45 37.66 640,690 +0.11(+0.30%)
Apr 28, 2011 37.47 37.69 37.42 37.54 649,617 +0.03(+0.09%)
Apr 27, 2011 37.39 37.51 37.20 37.51 531,115 +0.19(+0.52%)
Apr 26, 2011 37.02 37.40 36.99 37.32 585,704 +0.44(+1.19%)
Apr 25, 2011 36.93 36.94 36.71 36.88 315,192 -0.05(-0.13%)
Apr 21, 2011 36.88 36.94 36.73 36.93 220,823 +0.19(+0.52%)
Apr 20, 2011 36.74 36.82 36.62 36.73 351,609 +0.54(+1.49%)
Apr 19, 2011 36.15 36.25 35.98 36.19 263,899 +0.15(+0.40%)
Apr 18, 2011 36.22 36.22 35.75 36.05 382,418 -0.60(-1.64%)
Apr 15, 2011 36.37 36.70 36.31 36.65 257,338 +0.32(+0.88%)
Apr 14, 2011 36.05 36.37 35.99 36.33 463,224 +0.02(+0.05%)
Apr 13, 2011 36.46 36.53 36.13 36.31 267,922 +0.04(+0.12%)
Apr 12, 2011 36.47 36.59 36.21 36.27 208,624 -0.39(-1.08%)
Apr 11, 2011 37.05 37.08 36.59 36.66 222,257 -0.33(-0.90%)
Apr 08, 2011 37.50 37.55 36.83 37.00 375,514 -0.31(-0.84%)
Apr 07, 2011 37.60 37.65 37.24 37.31 267,143 -0.20(-0.53%)
Apr 06, 2011 37.66 37.71 37.36 37.51 355,910 +0.08(+0.22%)
Apr 05, 2011 37.31 37.60 37.24 37.42 648,082 +0.10(+0.26%)
Apr 04, 2011 37.38 37.44 37.22 37.33 558,059 +0.05(+0.13%)
Apr 01, 2011 37.18 37.34 37.12 37.28 1,731,802 +0.33(+0.90%)
Mar 31, 2011 36.73 37.01 36.73 36.94 219,388 +0.18(+0.48%)
Mar 30, 2011 36.65 36.85 36.57 36.77 237,015 +0.32(+0.87%)
Mar 29, 2011 36.13 36.48 35.98 36.45 371,797 +0.26(+0.71%)
Mar 28, 2011 36.43 36.50 36.17 36.19 835,432 -0.14(-0.38%)
Mar 25, 2011 36.20 36.58 36.07 36.33 180,497 +0.20(+0.54%)
Mar 24, 2011 36.04 36.20 35.69 36.13 177,638 +0.30(+0.84%)
Mar 23, 2011 35.89 35.95 35.55 35.83 200,724 -0.10(-0.26%)
Mar 22, 2011 36.21 36.25 35.89 35.93 278,650 -0.23(-0.63%)
Mar 21, 2011 36.15 36.21 36.07 36.16 355,949 +0.72(+2.03%)
Mar 18, 2011 35.63 35.63 35.35 35.44 229,435 +0.24(+0.68%)
Mar 17, 2011 35.46 35.47 35.09 35.20 744,385 +0.27(+0.78%)
Mar 16, 2011 35.21 35.46 34.75 34.92 1,168,908 -0.37(-1.04%)
Mar 15, 2011 35.18 35.50 35.13 35.29 549,160 -0.27(-0.76%)
Mar 14, 2011 35.51 35.69 35.28 35.56 277,787 -0.20(-0.56%)
Mar 11, 2011 35.33 35.87 35.33 35.76 584,083 +0.19(+0.54%)
Mar 10, 2011 35.92 35.95 35.48 35.57 345,264 -0.77(-2.11%)
Mar 09, 2011 36.34 36.48 36.11 36.34 437,281 -0.05(-0.13%)
Mar 08, 2011 35.99 36.50 35.80 36.38 498,302 +0.52(+1.45%)
Mar 07, 2011 36.51 36.54 35.68 35.86 413,187 -0.45(-1.23%)
Mar 04, 2011 36.67 36.70 36.11 36.31 602,752 -0.32(-0.86%)
Mar 03, 2011 36.26 36.70 36.21 36.63 900,066 +0.76(+2.11%)
Mar 02, 2011 35.69 36.09 35.66 35.87 601,462 +0.15(+0.42%)
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.