Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 30.86 31.31 30.81 31.31 216,183 +0.57(+1.86%)
May 30, 2006 31.16 31.17 30.68 30.73 278,053 -0.53(-1.69%)
May 26, 2006 31.11 31.28 31.07 31.26 318,256 +0.21(+0.67%)
May 25, 2006 30.81 31.05 30.70 31.05 594,143 +0.44(+1.45%)
May 24, 2006 30.60 30.89 30.09 30.61 396,255 -0.03(-0.11%)
May 23, 2006 30.95 31.22 30.59 30.64 490,866 -0.06(-0.19%)
May 22, 2006 30.74 30.93 30.38 30.70 711,623 -0.31(-0.99%)
May 19, 2006 30.89 31.20 30.70 31.01 691,642 +0.07(+0.24%)
May 18, 2006 31.27 31.39 30.90 30.93 295,867 -0.16(-0.52%)
May 17, 2006 31.57 31.74 31.09 31.10 627,605 -0.65(-2.04%)
May 16, 2006 31.93 31.99 31.61 31.74 240,498 -0.13(-0.40%)
May 15, 2006 31.84 31.95 31.64 31.87 576,569 -0.11(-0.34%)
May 12, 2006 32.48 32.50 31.98 31.98 400,107 -0.59(-1.80%)
May 11, 2006 33.11 33.11 32.57 32.57 270,590 -0.49(-1.47%)
May 10, 2006 33.06 33.11 32.92 33.05 355,330 -0.05(-0.16%)
May 09, 2006 33.14 33.17 33.07 33.11 275,886 +0.00(+0.00%)
May 08, 2006 33.02 33.21 33.02 33.11 267,460 +0.01(+0.04%)
May 05, 2006 32.97 33.16 32.86 33.09 662,753 +0.28(+0.85%)
May 04, 2006 32.64 32.90 32.58 32.82 1,126,898 +0.21(+0.65%)
May 03, 2006 32.66 32.67 32.48 32.60 241,460 +0.00(+0.01%)
May 02, 2006 32.59 32.61 32.39 32.60 196,202 +0.20(+0.62%)
May 01, 2006 32.67 32.74 32.40 32.40 470,162 -0.17(-0.52%)
Apr 28, 2006 32.31 32.64 32.31 32.57 227,016 +0.19(+0.59%)
Apr 27, 2006 32.26 32.67 32.08 32.38 267,942 -0.06(-0.19%)
Apr 26, 2006 32.55 32.70 32.35 32.44 318,978 -0.05(-0.15%)
Apr 25, 2006 32.53 32.58 32.29 32.49 522,884 +0.02(+0.06%)
Apr 24, 2006 32.56 32.56 32.34 32.47 324,756 -0.11(-0.34%)
Apr 21, 2006 32.74 32.78 32.41 32.58 587,402 -0.00(-0.01%)
Apr 20, 2006 32.57 32.74 32.36 32.59 385,663 +0.04(+0.13%)
Apr 19, 2006 32.33 32.55 32.25 32.55 287,201 +0.25(+0.78%)
Apr 18, 2006 31.68 32.34 31.68 32.29 187,054 +0.68(+2.16%)
Apr 17, 2006 31.59 31.69 31.41 31.61 258,553 +0.05(+0.17%)
Apr 13, 2006 31.57 31.67 31.44 31.56 180,794 -0.01(-0.04%)
Apr 12, 2006 31.48 31.60 31.45 31.57 226,535 +0.17(+0.53%)
Apr 11, 2006 31.88 31.88 31.37 31.40 259,516 -0.38(-1.19%)
Apr 10, 2006 31.96 31.96 31.68 31.78 561,162 -0.12(-0.36%)
Apr 07, 2006 32.31 32.37 31.82 31.90 198,127 -0.34(-1.04%)
Apr 06, 2006 32.20 32.25 32.05 32.23 198,368 +0.04(+0.12%)
Apr 05, 2006 32.03 32.24 31.90 32.20 202,702 +0.23(+0.71%)
Apr 04, 2006 31.89 32.03 31.74 31.97 216,183 +0.07(+0.21%)
Apr 03, 2006 31.97 32.16 31.86 31.90 197,405 +0.05(+0.14%)
Mar 31, 2006 31.83 31.92 31.63 31.86 214,738 +0.00(+0.00%)
Mar 30, 2006 31.91 32.01 31.73 31.86 204,627 -0.03(-0.10%)
Mar 29, 2006 31.59 31.92 31.55 31.89 229,905 +0.42(+1.32%)
Mar 28, 2006 31.63 31.77 31.46 31.47 220,035 -0.16(-0.51%)
Mar 27, 2006 31.69 31.69 31.53 31.64 155,035 -0.12(-0.38%)
Mar 24, 2006 31.69 31.78 31.60 31.76 159,609 +0.10(+0.30%)
Mar 23, 2006 31.62 31.66 31.47 31.66 156,961 +0.02(+0.05%)
Mar 22, 2006 31.36 31.66 31.34 31.64 269,145 +0.23(+0.74%)
Mar 21, 2006 31.64 31.79 31.34 31.41 175,980 -0.25(-0.80%)
Mar 20, 2006 31.82 31.86 31.59 31.66 265,534 -0.12(-0.39%)
Mar 17, 2006 31.74 31.81 31.62 31.79 218,350 +0.11(+0.34%)
Mar 16, 2006 31.80 31.86 31.66 31.68 273,238 +0.03(+0.09%)
Mar 15, 2006 31.37 31.68 31.37 31.65 357,978 +0.19(+0.59%)
Mar 14, 2006 31.15 31.47 30.99 31.47 230,627 +0.26(+0.84%)
Mar 13, 2006 31.17 31.28 31.04 31.20 377,237 +0.18(+0.58%)
Mar 10, 2006 30.79 31.04 30.69 31.03 227,979 +0.31(+1.01%)
Mar 09, 2006 30.88 30.98 30.71 30.71 217,627 -0.18(-0.59%)
Mar 08, 2006 30.66 30.93 30.54 30.90 270,590 +0.08(+0.26%)
Mar 07, 2006 31.03 31.07 30.72 30.82 254,220 -0.37(-1.19%)
Mar 06, 2006 31.39 31.41 31.05 31.19 311,275 -0.15(-0.48%)
Mar 03, 2006 31.41 31.62 31.32 31.34 305,015 -0.18(-0.58%)
Mar 02, 2006 31.50 31.57 31.34 31.52 203,183 -0.07(-0.21%)
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.