Skip to main content

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

122.90 +0.78 (+0.64%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 45.20 45.60 45.02 45.02 228,379 -0.36(-0.79%)
May 30, 2013 45.19 45.49 45.17 45.38 163,223 +0.30(+0.66%)
May 29, 2013 45.14 45.20 44.69 45.08 152,245 -0.27(-0.59%)
May 28, 2013 45.59 45.77 45.15 45.34 182,370 +0.33(+0.74%)
May 24, 2013 45.03 45.06 44.69 45.01 179,370 -0.16(-0.36%)
May 23, 2013 44.73 45.23 44.68 45.17 176,773 -0.07(-0.15%)
May 22, 2013 46.07 46.37 45.09 45.24 238,144 -0.77(-1.68%)
May 21, 2013 45.98 46.10 45.85 46.02 162,241 +0.11(+0.24%)
May 20, 2013 45.75 46.05 45.75 45.91 282,483 +0.10(+0.21%)
May 17, 2013 45.53 45.82 45.53 45.81 156,644 +0.41(+0.89%)
May 16, 2013 45.51 45.74 45.30 45.40 142,636 -0.19(-0.42%)
May 15, 2013 45.28 45.65 45.20 45.59 206,491 +0.71(+1.59%)
May 13, 2013 44.89 45.00 44.78 44.88 201,329 -0.12(-0.26%)
May 10, 2013 44.84 45.00 44.72 45.00 200,865 +0.24(+0.53%)
May 09, 2013 44.98 45.01 44.72 44.76 155,570 -0.17(-0.38%)
May 08, 2013 44.65 44.94 44.62 44.93 215,681 +0.20(+0.44%)
May 07, 2013 44.37 44.74 44.37 44.74 177,813 +0.40(+0.91%)
May 06, 2013 44.20 44.38 44.13 44.34 258,207 +0.17(+0.39%)
May 03, 2013 44.08 44.38 43.94 44.17 362,593 +0.55(+1.25%)
May 02, 2013 43.36 43.68 43.31 43.62 626,789 +0.41(+0.96%)
May 01, 2013 43.87 43.96 43.20 43.20 1,084,835 -0.84(-1.91%)
Apr 30, 2013 43.66 44.05 43.53 44.05 150,594 +0.46(+1.05%)
Apr 29, 2013 43.34 43.68 43.34 43.59 250,780 +0.35(+0.81%)
Apr 26, 2013 43.45 43.42 43.09 43.24 175,903 -0.18(-0.42%)
Apr 25, 2013 43.42 43.60 43.31 43.42 278,577 +0.13(+0.29%)
Apr 24, 2013 43.12 43.35 43.11 43.30 243,704 +0.24(+0.55%)
Apr 23, 2013 42.81 43.07 42.72 43.06 152,428 +0.46(+1.09%)
Apr 22, 2013 42.52 42.73 42.03 42.60 516,471 +0.07(+0.16%)
Apr 19, 2013 42.33 42.61 42.01 42.53 139,199 +0.39(+0.93%)
Apr 18, 2013 42.41 42.48 41.99 42.13 282,708 -0.20(-0.46%)
Apr 17, 2013 42.74 42.74 42.03 42.33 755,044 -0.72(-1.68%)
Apr 16, 2013 42.76 43.06 42.55 43.06 446,074 +0.66(+1.57%)
Apr 15, 2013 43.62 43.62 42.32 42.39 375,875 -1.42(-3.25%)
Apr 12, 2013 43.89 43.95 43.63 43.82 341,248 -0.21(-0.48%)
Apr 11, 2013 43.83 44.16 43.77 44.03 331,169 +0.17(+0.40%)
Apr 10, 2013 43.43 43.87 43.43 43.85 382,184 +0.54(+1.24%)
Apr 09, 2013 43.37 43.49 43.14 43.31 809,151 +0.00(+0.00%)
Apr 08, 2013 42.98 43.31 42.83 43.31 365,856 +0.36(+0.84%)
Apr 05, 2013 42.62 42.97 42.36 42.95 425,768 -0.04(-0.08%)
Apr 04, 2013 42.86 43.01 42.72 42.99 668,985 +0.21(+0.48%)
Apr 03, 2013 43.53 43.58 42.68 42.79 834,943 -0.65(-1.50%)
Apr 02, 2013 43.88 43.88 43.31 43.44 493,326 -0.20(-0.45%)
Apr 01, 2013 44.04 44.10 43.49 43.63 1,006,180 -0.42(-0.96%)
Mar 28, 2013 44.00 44.10 43.76 44.06 309,522 +0.22(+0.51%)
Mar 27, 2013 43.49 43.84 43.33 43.83 137,527 +0.12(+0.27%)
Mar 26, 2013 43.65 43.74 43.45 43.72 200,569 +0.27(+0.61%)
Mar 25, 2013 43.62 43.79 43.25 43.45 436,923 -0.12(-0.27%)
Mar 22, 2013 43.60 43.63 43.47 43.57 192,046 +0.13(+0.29%)
Mar 21, 2013 43.50 43.77 43.32 43.44 285,790 -0.33(-0.76%)
Mar 20, 2013 43.73 43.83 43.54 43.77 372,630 +0.32(+0.73%)
Mar 19, 2013 43.59 43.66 43.14 43.45 219,030 -0.07(-0.17%)
Mar 18, 2013 43.38 43.71 43.28 43.53 226,139 -0.19(-0.43%)
Mar 15, 2013 43.62 43.75 43.54 43.72 166,181 +0.02(+0.05%)
Mar 14, 2013 43.43 43.69 43.37 43.69 283,092 +0.37(+0.87%)
Mar 13, 2013 43.25 43.37 43.09 43.32 248,562 +0.14(+0.31%)
Mar 12, 2013 43.16 43.26 43.02 43.18 183,897 +0.00(+0.00%)
Mar 11, 2013 43.02 43.18 42.94 43.18 304,620 +0.11(+0.25%)
Mar 08, 2013 42.93 43.09 42.70 43.07 359,802 +0.40(+0.93%)
Mar 07, 2013 42.50 42.70 42.50 42.68 261,889 +0.20(+0.46%)
Mar 06, 2013 42.51 42.56 42.37 42.48 240,909 +0.09(+0.21%)
Mar 05, 2013 42.07 42.45 42.07 42.39 751,972 +0.54(+1.29%)
Mar 04, 2013 41.66 41.87 41.50 41.85 520,480 +0.07(+0.18%)
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.