Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 37.03 37.24 36.94 37.14 181,013 +0.25(+0.68%)
May 30, 2007 36.25 36.90 36.24 36.89 95,802 +0.40(+1.11%)
May 29, 2007 36.31 36.62 36.31 36.49 275,611 +0.22(+0.62%)
May 25, 2007 36.14 36.32 36.12 36.26 206,046 +0.24(+0.66%)
May 24, 2007 36.58 36.75 35.97 36.03 232,043 -0.59(-1.60%)
May 23, 2007 36.88 37.03 36.61 36.61 661,949 -0.22(-0.59%)
May 22, 2007 36.77 36.92 36.66 36.83 389,226 +0.07(+0.19%)
May 21, 2007 36.53 36.85 36.45 36.76 440,978 +0.27(+0.75%)
May 18, 2007 36.43 36.59 36.29 36.48 241,671 +0.14(+0.38%)
May 17, 2007 36.31 36.48 36.19 36.35 708,406 -0.02(-0.07%)
May 16, 2007 36.24 36.38 36.09 36.37 141,777 +0.16(+0.45%)
May 15, 2007 36.30 36.61 36.15 36.21 230,599 -0.15(-0.41%)
May 14, 2007 36.45 36.58 36.23 36.36 142,018 -0.14(-0.38%)
May 11, 2007 36.23 36.50 36.23 36.50 145,388 +0.38(+1.06%)
May 10, 2007 36.43 36.52 36.09 36.11 229,154 -0.51(-1.38%)
May 09, 2007 36.23 36.67 36.23 36.62 140,574 +0.27(+0.73%)
May 08, 2007 36.14 36.38 36.00 36.36 220,489 +0.00(+0.01%)
May 07, 2007 36.26 36.39 36.26 36.35 152,850 +0.05(+0.15%)
May 04, 2007 36.23 36.33 36.15 36.30 253,947 +0.13(+0.36%)
May 03, 2007 36.10 36.26 36.06 36.17 564,462 +0.09(+0.26%)
May 02, 2007 35.69 36.14 35.69 36.08 110,485 +0.41(+1.15%)
May 01, 2007 35.59 35.75 35.34 35.67 747,882 +0.13(+0.36%)
Apr 30, 2007 36.12 36.12 35.54 35.54 181,013 -0.62(-1.72%)
Apr 27, 2007 36.08 36.23 36.04 36.16 188,715 -0.15(-0.42%)
Apr 26, 2007 36.26 36.35 36.08 36.31 125,409 +0.05(+0.13%)
Apr 25, 2007 36.12 36.34 35.98 36.27 163,441 +0.29(+0.80%)
Apr 24, 2007 36.04 36.04 35.78 35.98 202,676 -0.02(-0.06%)
Apr 23, 2007 35.84 36.06 35.84 36.00 180,772 +0.08(+0.22%)
Apr 20, 2007 35.81 35.96 35.76 35.92 184,142 +0.35(+0.99%)
Apr 19, 2007 35.41 35.72 35.37 35.57 153,572 -0.12(-0.34%)
Apr 18, 2007 35.64 35.79 35.47 35.69 205,084 -0.01(-0.04%)
Apr 17, 2007 35.70 35.79 35.63 35.70 181,013 +0.06(+0.16%)
Apr 16, 2007 35.46 35.69 35.46 35.64 158,627 +0.32(+0.91%)
Apr 13, 2007 35.30 35.35 35.14 35.32 182,938 +0.07(+0.21%)
Apr 12, 2007 35.04 35.25 34.85 35.25 383,208 +0.16(+0.46%)
Apr 11, 2007 35.31 35.31 35.00 35.09 207,731 -0.16(-0.46%)
Apr 10, 2007 35.21 35.34 35.19 35.25 137,204 +0.08(+0.24%)
Apr 09, 2007 35.15 35.24 35.07 35.17 190,641 +0.07(+0.21%)
Apr 05, 2007 35.01 35.17 34.90 35.09 583,960 +0.08(+0.23%)
Apr 04, 2007 35.03 35.10 34.95 35.01 335,548 -0.05(-0.15%)
Apr 03, 2007 34.93 35.16 34.93 35.07 352,157 +0.25(+0.70%)
Apr 02, 2007 34.76 34.82 34.60 34.82 675,910 +0.12(+0.35%)
Mar 30, 2007 34.66 34.81 34.39 34.70 233,487 +0.13(+0.37%)
Mar 29, 2007 34.80 34.81 34.36 34.57 204,361 -0.02(-0.06%)
Mar 28, 2007 34.66 34.71 34.41 34.59 148,276 -0.15(-0.44%)
Mar 27, 2007 34.86 34.86 34.64 34.75 254,910 -0.19(-0.55%)
Mar 26, 2007 35.07 35.07 34.65 34.94 165,848 -0.19(-0.53%)
Mar 23, 2007 35.14 35.18 35.05 35.13 190,400 +0.10(+0.28%)
Mar 22, 2007 35.10 35.17 34.90 35.03 369,006 -0.02(-0.06%)
Mar 21, 2007 34.56 35.10 34.41 35.05 357,212 +0.56(+1.61%)
Mar 20, 2007 34.17 34.49 34.14 34.49 224,581 +0.29(+0.85%)
Mar 19, 2007 34.14 34.27 34.06 34.20 134,074 +0.35(+1.04%)
Mar 16, 2007 34.02 34.10 33.79 33.85 126,131 -0.20(-0.60%)
Mar 15, 2007 33.79 34.08 33.79 34.05 111,688 +0.21(+0.63%)
Mar 14, 2007 33.66 33.85 33.24 33.84 255,392 +0.15(+0.46%)
Mar 13, 2007 34.34 34.24 33.63 33.68 187,993 -0.66(-1.91%)
Mar 12, 2007 34.11 34.39 34.10 34.34 157,182 +0.09(+0.27%)
Mar 09, 2007 34.30 34.31 34.05 34.25 465,771 +0.13(+0.39%)
Mar 08, 2007 34.13 34.24 33.96 34.12 298,479 +0.31(+0.91%)
Mar 07, 2007 33.70 34.02 33.68 33.81 353,120 +0.08(+0.23%)
Mar 06, 2007 33.44 33.88 33.44 33.73 238,542 +0.70(+2.11%)
Mar 05, 2007 33.41 33.80 33.03 33.03 1,087,523 -0.77(-2.29%)
Mar 02, 2007 34.35 34.35 33.80 33.80 586,607 -0.53(-1.54%)
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.