Skip to main content

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

118.30 +0.49 (+0.42%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 32.48 32.65 31.75 31.75 441,717 -0.44(-1.37%)
Jul 30, 2007 31.86 32.35 31.72 32.19 576,974 +0.47(+1.49%)
Jul 27, 2007 32.46 32.68 31.66 31.72 395,425 -0.70(-2.16%)
Jul 26, 2007 32.69 32.84 31.97 32.42 893,262 -0.79(-2.38%)
Jul 25, 2007 33.52 33.62 32.88 33.21 386,081 -0.14(-0.43%)
Jul 24, 2007 33.78 33.86 33.20 33.35 366,460 -0.77(-2.27%)
Jul 23, 2007 34.34 34.41 34.12 34.12 150,773 -0.07(-0.21%)
Jul 20, 2007 34.51 34.56 34.05 34.20 184,393 -0.43(-1.24%)
Jul 19, 2007 34.68 34.68 34.55 34.63 192,410 +0.19(+0.55%)
Jul 18, 2007 34.27 34.46 34.16 34.44 260,944 -0.13(-0.37%)
Jul 17, 2007 34.49 34.69 34.49 34.56 226,289 +0.12(+0.34%)
Jul 16, 2007 34.52 34.66 34.38 34.45 439,907 -0.12(-0.34%)
Jul 13, 2007 34.49 34.67 34.45 34.56 162,152 +0.04(+0.12%)
Jul 12, 2007 34.19 34.53 34.15 34.52 179,221 +0.56(+1.65%)
Jul 11, 2007 33.74 33.96 33.66 33.96 191,635 +0.21(+0.64%)
Jul 10, 2007 34.14 34.14 33.75 33.75 211,807 -0.57(-1.67%)
Jul 09, 2007 34.38 34.39 34.18 34.32 291,461 +0.02(+0.07%)
Jul 06, 2007 34.03 34.31 33.99 34.30 208,962 +0.17(+0.50%)
Jul 05, 2007 34.10 34.23 33.97 34.13 237,410 -0.00(-0.01%)
Jul 03, 2007 34.07 34.17 34.04 34.13 104,481 +0.04(+0.11%)
Jul 02, 2007 33.67 34.09 33.67 34.09 802,746 +0.60(+1.80%)
Jun 29, 2007 33.65 33.80 33.34 33.49 197,583 -0.24(-0.72%)
Jun 28, 2007 33.74 33.97 33.68 33.73 159,566 +0.04(+0.11%)
Jun 27, 2007 33.10 33.69 33.10 33.69 235,341 +0.60(+1.80%)
Jun 26, 2007 33.62 33.62 33.10 33.10 155,687 -0.29(-0.87%)
Jun 25, 2007 33.69 33.82 33.34 33.39 226,031 -0.48(-1.43%)
Jun 22, 2007 33.88 33.90 33.55 33.87 283,961 -0.09(-0.27%)
Jun 21, 2007 33.73 34.03 33.49 33.97 121,291 +0.22(+0.65%)
Jun 20, 2007 34.23 34.25 33.73 33.74 117,670 -0.40(-1.17%)
Jun 19, 2007 34.09 34.21 33.95 34.14 147,152 -0.02(-0.05%)
Jun 18, 2007 34.37 34.37 34.11 34.16 143,273 -0.17(-0.50%)
Jun 15, 2007 34.40 34.46 34.28 34.33 100,860 +0.23(+0.67%)
Jun 14, 2007 33.90 34.22 33.90 34.10 254,996 +0.32(+0.95%)
Jun 13, 2007 33.60 33.88 33.56 33.78 936,451 +0.36(+1.06%)
Jun 12, 2007 33.66 33.83 33.42 33.42 85,602 -0.43(-1.26%)
Jun 11, 2007 33.83 34.00 33.66 33.85 132,153 -0.00(-0.01%)
Jun 08, 2007 33.52 33.87 33.42 33.85 206,376 +0.36(+1.07%)
Jun 07, 2007 34.08 34.15 33.49 33.49 431,114 -0.70(-2.05%)
Jun 06, 2007 34.54 34.55 34.17 34.19 168,100 -0.49(-1.42%)
Jun 05, 2007 34.86 34.86 34.48 34.68 254,737 -0.20(-0.59%)
Jun 04, 2007 34.70 34.93 34.68 34.89 134,222 +0.12(+0.33%)
Jun 01, 2007 34.60 34.82 34.60 34.77 179,738 +0.20(+0.59%)
May 31, 2007 34.47 34.66 34.38 34.57 194,479 +0.23(+0.68%)
May 30, 2007 33.74 34.34 33.73 34.34 102,929 +0.38(+1.11%)
May 29, 2007 33.79 34.09 33.79 33.96 296,116 +0.21(+0.62%)
May 25, 2007 33.64 33.81 33.62 33.75 221,375 +0.22(+0.66%)
May 24, 2007 34.04 34.21 33.48 33.53 249,306 -0.55(-1.60%)
May 23, 2007 34.33 34.47 34.08 34.08 711,196 -0.20(-0.59%)
May 22, 2007 34.22 34.36 34.12 34.28 418,183 +0.07(+0.19%)
May 21, 2007 34.00 34.30 33.92 34.21 473,786 +0.26(+0.75%)
May 18, 2007 33.90 34.06 33.78 33.96 259,651 +0.13(+0.38%)
May 17, 2007 33.80 33.95 33.68 33.83 761,109 -0.02(-0.07%)
May 16, 2007 33.73 33.86 33.59 33.85 152,325 +0.15(+0.45%)
May 15, 2007 33.79 34.07 33.65 33.70 247,754 -0.14(-0.41%)
May 14, 2007 33.92 34.04 33.72 33.84 152,583 -0.13(-0.38%)
May 11, 2007 33.72 33.97 33.72 33.97 156,204 +0.36(+1.06%)
May 10, 2007 33.90 33.99 33.59 33.61 246,203 -0.47(-1.38%)
May 09, 2007 33.73 34.13 33.73 34.09 151,032 +0.25(+0.73%)
May 08, 2007 33.64 33.86 33.51 33.84 236,893 +0.00(+0.01%)
May 07, 2007 33.74 33.87 33.74 33.83 164,221 +0.05(+0.15%)
May 04, 2007 33.73 33.81 33.64 33.78 272,840 +0.12(+0.36%)
May 03, 2007 33.60 33.74 33.56 33.66 606,456 +0.09(+0.26%)
May 02, 2007 33.22 33.64 33.22 33.58 118,705 +0.38(+1.15%)
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.