Skip to main content

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

124.10 +1.89 (+1.55%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 45.20 45.60 45.02 45.02 228,351 -0.36(-0.79%)
May 30, 2013 45.19 45.50 45.18 45.38 163,203 +0.30(+0.66%)
May 29, 2013 45.15 45.20 44.70 45.08 152,226 -0.27(-0.59%)
May 28, 2013 45.60 45.78 45.16 45.35 182,348 +0.33(+0.74%)
May 24, 2013 45.04 45.07 44.69 45.02 179,348 -0.16(-0.36%)
May 23, 2013 44.73 45.24 44.68 45.18 176,752 -0.07(-0.15%)
May 22, 2013 46.08 46.37 45.09 45.25 238,114 -0.77(-1.68%)
May 21, 2013 45.98 46.11 45.86 46.02 162,221 +0.11(+0.24%)
May 20, 2013 45.75 46.05 45.75 45.91 282,449 +0.10(+0.21%)
May 17, 2013 45.54 45.83 45.54 45.81 156,625 +0.41(+0.89%)
May 16, 2013 45.52 45.74 45.31 45.41 142,618 -0.19(-0.42%)
May 15, 2013 45.29 45.66 45.21 45.60 206,466 +0.71(+1.59%)
May 13, 2013 44.90 45.00 44.78 44.89 201,305 -0.12(-0.26%)
May 10, 2013 44.84 45.01 44.73 45.01 200,840 +0.24(+0.53%)
May 09, 2013 44.99 45.01 44.72 44.77 155,551 -0.17(-0.38%)
May 08, 2013 44.65 44.94 44.62 44.94 215,654 +0.20(+0.44%)
May 07, 2013 44.38 44.75 44.37 44.74 177,791 +0.40(+0.91%)
May 06, 2013 44.21 44.38 44.14 44.34 258,175 +0.17(+0.39%)
May 03, 2013 44.09 44.39 43.94 44.17 362,548 +0.55(+1.25%)
May 02, 2013 43.36 43.68 43.31 43.62 626,711 +0.41(+0.96%)
May 01, 2013 43.87 43.96 43.21 43.21 1,084,701 -0.84(-1.91%)
Apr 30, 2013 43.66 44.05 43.53 44.05 150,575 +0.46(+1.05%)
Apr 29, 2013 43.34 43.69 43.34 43.59 250,749 +0.35(+0.81%)
Apr 26, 2013 43.46 43.43 43.09 43.24 175,882 -0.18(-0.42%)
Apr 25, 2013 43.42 43.61 43.31 43.43 278,542 +0.13(+0.29%)
Apr 24, 2013 43.12 43.35 43.11 43.30 243,674 +0.24(+0.55%)
Apr 23, 2013 42.81 43.08 42.73 43.07 152,409 +0.46(+1.09%)
Apr 22, 2013 42.52 42.73 42.04 42.60 516,408 +0.07(+0.16%)
Apr 19, 2013 42.33 42.61 42.02 42.53 139,182 +0.39(+0.93%)
Apr 18, 2013 42.42 42.48 42.00 42.14 282,673 -0.20(-0.46%)
Apr 17, 2013 42.75 42.75 42.04 42.34 754,951 -0.73(-1.68%)
Apr 16, 2013 42.77 43.07 42.56 43.06 446,019 +0.66(+1.57%)
Apr 15, 2013 43.62 43.63 42.33 42.40 375,829 -1.42(-3.25%)
Apr 12, 2013 43.90 43.96 43.63 43.82 341,206 -0.21(-0.48%)
Apr 11, 2013 43.84 44.16 43.78 44.03 331,128 +0.17(+0.40%)
Apr 10, 2013 43.43 43.87 43.43 43.86 382,137 +0.54(+1.24%)
Apr 09, 2013 43.38 43.50 43.14 43.32 809,051 +0.00(+0.00%)
Apr 08, 2013 42.99 43.32 42.83 43.32 365,811 +0.36(+0.84%)
Apr 05, 2013 42.62 42.97 42.36 42.96 425,715 -0.04(-0.08%)
Apr 04, 2013 42.87 43.01 42.73 43.00 668,902 +0.21(+0.48%)
Apr 03, 2013 43.53 43.59 42.69 42.79 834,840 -0.65(-1.50%)
Apr 02, 2013 43.88 43.89 43.31 43.44 493,265 -0.20(-0.45%)
Apr 01, 2013 44.04 44.10 43.50 43.64 1,006,055 -0.42(-0.96%)
Mar 28, 2013 44.01 44.10 43.76 44.06 309,484 +0.22(+0.51%)
Mar 27, 2013 43.50 43.85 43.34 43.84 137,510 +0.12(+0.27%)
Mar 26, 2013 43.65 43.74 43.46 43.72 200,544 +0.27(+0.61%)
Mar 25, 2013 43.62 43.80 43.26 43.45 436,869 -0.12(-0.27%)
Mar 22, 2013 43.60 43.64 43.48 43.57 192,022 +0.13(+0.29%)
Mar 21, 2013 43.50 43.77 43.33 43.45 285,754 -0.33(-0.76%)
Mar 20, 2013 43.74 43.83 43.55 43.78 372,584 +0.32(+0.73%)
Mar 19, 2013 43.60 43.67 43.15 43.46 219,003 -0.07(-0.17%)
Mar 18, 2013 43.38 43.71 43.28 43.53 226,111 -0.19(-0.43%)
Mar 15, 2013 43.62 43.76 43.55 43.72 166,161 +0.02(+0.05%)
Mar 14, 2013 43.43 43.70 43.38 43.70 283,057 +0.37(+0.87%)
Mar 13, 2013 43.26 43.37 43.09 43.32 248,532 +0.14(+0.31%)
Mar 12, 2013 43.16 43.26 43.03 43.19 183,874 +0.00(+0.00%)
Mar 11, 2013 43.02 43.19 42.95 43.19 304,582 +0.11(+0.25%)
Mar 08, 2013 42.93 43.09 42.71 43.08 359,757 +0.40(+0.93%)
Mar 07, 2013 42.50 42.71 42.50 42.68 261,857 +0.20(+0.46%)
Mar 06, 2013 42.51 42.57 42.38 42.49 240,879 +0.09(+0.21%)
Mar 05, 2013 42.07 42.45 42.07 42.40 751,879 +0.54(+1.29%)
Mar 04, 2013 41.66 41.88 41.51 41.86 520,415 +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.