Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 36.11 36.19 35.78 35.87 320,154 -0.13(-0.36%)
May 23, 2011 36.10 36.17 35.95 36.00 467,878 -0.58(-1.59%)
May 20, 2011 36.78 36.80 36.43 36.58 301,404 -0.26(-0.71%)
May 19, 2011 36.94 36.99 36.58 36.84 342,001 +0.09(+0.23%)
May 18, 2011 36.25 36.78 36.21 36.76 425,288 +0.50(+1.37%)
May 17, 2011 36.28 36.42 36.05 36.26 1,007,159 -0.22(-0.61%)
May 16, 2011 36.55 36.90 36.45 36.48 543,835 -0.25(-0.69%)
May 13, 2011 37.17 37.21 36.63 36.73 466,557 -0.40(-1.08%)
May 12, 2011 36.77 37.26 36.62 37.14 571,976 +0.20(+0.55%)
May 11, 2011 37.35 37.35 36.79 36.94 449,434 -0.49(-1.31%)
May 10, 2011 37.15 37.50 37.15 37.42 577,243 +0.36(+0.96%)
May 09, 2011 36.73 37.14 36.71 37.07 561,892 +0.31(+0.85%)
May 06, 2011 37.05 37.18 36.59 36.76 573,231 +0.10(+0.27%)
May 05, 2011 36.62 36.99 36.49 36.66 644,183 -0.16(-0.44%)
May 04, 2011 37.19 37.21 36.69 36.82 978,314 -0.37(-0.99%)
May 03, 2011 37.40 37.51 36.98 37.19 593,309 -0.30(-0.81%)
May 02, 2011 37.49 37.53 37.45 37.49 523,811 -0.16(-0.42%)
Apr 29, 2011 37.60 37.69 37.44 37.65 640,769 +0.11(+0.30%)
Apr 28, 2011 37.46 37.69 37.41 37.54 649,697 +0.03(+0.09%)
Apr 27, 2011 37.39 37.51 37.20 37.51 531,180 +0.19(+0.52%)
Apr 26, 2011 37.02 37.39 36.99 37.31 585,776 +0.44(+1.19%)
Apr 25, 2011 36.93 36.94 36.71 36.88 315,231 -0.05(-0.13%)
Apr 21, 2011 36.87 36.94 36.73 36.92 220,850 +0.19(+0.53%)
Apr 20, 2011 36.73 36.82 36.62 36.73 351,653 +0.54(+1.49%)
Apr 19, 2011 36.15 36.25 35.98 36.19 263,932 +0.15(+0.40%)
Apr 18, 2011 36.22 36.22 35.75 36.04 382,465 -0.60(-1.64%)
Apr 15, 2011 36.36 36.69 36.31 36.64 257,370 +0.32(+0.88%)
Apr 14, 2011 36.04 36.36 35.99 36.32 463,281 +0.02(+0.05%)
Apr 13, 2011 36.46 36.52 36.12 36.31 267,955 +0.04(+0.12%)
Apr 12, 2011 36.46 36.59 36.20 36.26 208,650 -0.39(-1.08%)
Apr 11, 2011 37.04 37.08 36.58 36.66 222,285 -0.33(-0.90%)
Apr 08, 2011 37.49 37.55 36.83 36.99 375,560 -0.31(-0.84%)
Apr 07, 2011 37.59 37.64 37.23 37.30 267,176 -0.20(-0.53%)
Apr 06, 2011 37.65 37.71 37.35 37.50 355,954 +0.08(+0.22%)
Apr 05, 2011 37.31 37.60 37.24 37.42 648,162 +0.10(+0.26%)
Apr 04, 2011 37.38 37.43 37.22 37.32 558,128 +0.05(+0.13%)
Apr 01, 2011 37.17 37.34 37.11 37.27 1,732,016 +0.33(+0.90%)
Mar 31, 2011 36.72 37.00 36.72 36.94 219,415 +0.18(+0.48%)
Mar 30, 2011 36.64 36.84 36.56 36.76 237,045 +0.32(+0.87%)
Mar 29, 2011 36.13 36.47 35.98 36.45 371,843 +0.26(+0.71%)
Mar 28, 2011 36.43 36.50 36.16 36.19 835,535 -0.14(-0.38%)
Mar 25, 2011 36.19 36.58 36.07 36.33 180,519 +0.20(+0.54%)
Mar 24, 2011 36.04 36.20 35.69 36.13 177,660 +0.30(+0.84%)
Mar 23, 2011 35.89 35.95 35.54 35.83 200,749 -0.10(-0.26%)
Mar 22, 2011 36.20 36.24 35.89 35.92 278,684 -0.23(-0.63%)
Mar 21, 2011 36.15 36.21 36.07 36.15 355,993 +0.72(+2.03%)
Mar 18, 2011 35.62 35.62 35.34 35.43 229,463 +0.24(+0.68%)
Mar 17, 2011 35.46 35.47 35.08 35.19 744,477 +0.27(+0.78%)
Mar 16, 2011 35.21 35.46 34.75 34.92 1,169,052 -0.37(-1.04%)
Mar 15, 2011 35.18 35.50 35.12 35.29 549,228 -0.27(-0.76%)
Mar 14, 2011 35.51 35.69 35.27 35.56 277,822 -0.20(-0.56%)
Mar 11, 2011 35.33 35.87 35.33 35.76 584,155 +0.19(+0.54%)
Mar 10, 2011 35.92 35.95 35.48 35.57 345,307 -0.77(-2.11%)
Mar 09, 2011 36.34 36.47 36.10 36.33 437,335 -0.05(-0.13%)
Mar 08, 2011 35.99 36.50 35.79 36.38 498,364 +0.52(+1.45%)
Mar 07, 2011 36.50 36.53 35.67 35.86 413,238 -0.44(-1.23%)
Mar 04, 2011 36.66 36.70 36.10 36.31 602,827 -0.32(-0.86%)
Mar 03, 2011 36.25 36.69 36.21 36.62 900,178 +0.76(+2.11%)
Mar 02, 2011 35.68 36.08 35.66 35.86 601,536 +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.