Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 26.69 26.79 26.24 26.69 634,154 +0.02(+0.07%)
Jul 29, 2010 26.91 27.01 26.35 26.67 341,823 -0.08(-0.31%)
Jul 28, 2010 27.04 27.15 26.65 26.75 266,771 -0.37(-1.38%)
Jul 27, 2010 27.41 27.49 27.06 27.12 690,054 -0.11(-0.41%)
Jul 26, 2010 26.80 27.23 26.70 27.23 379,907 +0.54(+2.02%)
Jul 23, 2010 26.25 26.71 26.14 26.69 335,224 +0.37(+1.42%)
Jul 22, 2010 25.87 26.37 25.84 26.32 513,943 +0.76(+2.99%)
Jul 21, 2010 26.11 26.19 25.49 25.56 383,562 -0.39(-1.50%)
Jul 20, 2010 25.20 25.97 25.09 25.95 230,659 +0.38(+1.49%)
Jul 19, 2010 25.49 25.63 25.19 25.56 214,020 +0.18(+0.69%)
Jul 16, 2010 25.39 26.16 25.36 25.39 319,049 -0.90(-3.42%)
Jul 15, 2010 26.37 26.37 25.91 26.29 249,857 -0.08(-0.30%)
Jul 14, 2010 26.37 26.47 26.16 26.37 228,348 -0.07(-0.27%)
Jul 13, 2010 26.10 26.53 26.09 26.44 413,762 +0.64(+2.49%)
Jul 12, 2010 25.86 26.03 25.61 25.79 329,435 -0.19(-0.72%)
Jul 09, 2010 25.98 25.98 25.61 25.98 142,463 +0.32(+1.23%)
Jul 08, 2010 25.61 25.77 25.37 25.66 241,047 +0.29(+1.15%)
Jul 07, 2010 24.52 25.38 24.52 25.37 240,660 +0.90(+3.66%)
Jul 06, 2010 24.91 25.13 24.30 24.48 398,646 -0.11(-0.44%)
Jul 02, 2010 24.59 24.95 24.47 24.59 355,492 -0.20(-0.80%)
Jul 01, 2010 24.93 25.05 24.28 24.78 1,472,052 -0.19(-0.76%)
Jun 30, 2010 25.20 25.53 24.94 24.98 558,970 -0.24(-0.94%)
Jun 29, 2010 25.77 25.77 25.09 25.21 478,619 -0.96(-3.66%)
Jun 25, 2010 26.17 26.26 25.74 26.17 242,269 +0.31(+1.21%)
Jun 24, 2010 26.17 26.27 25.85 25.86 242,023 -0.47(-1.78%)
Jun 23, 2010 26.41 26.56 26.03 26.33 288,577 -0.07(-0.27%)
Jun 22, 2010 27.05 27.23 26.39 26.40 307,606 -0.61(-2.27%)
Jun 21, 2010 27.50 27.59 26.87 27.01 368,320 -0.19(-0.68%)
Jun 18, 2010 27.20 27.36 27.07 27.20 255,960 -0.03(-0.13%)
Jun 17, 2010 27.38 27.39 26.96 27.23 207,122 -0.02(-0.09%)
Jun 16, 2010 27.23 27.42 27.10 27.26 549,686 -0.10(-0.35%)
Jun 15, 2010 26.92 27.40 26.84 27.35 190,081 +0.63(+2.36%)
Jun 14, 2010 26.86 27.12 26.69 26.72 369,614 +0.12(+0.46%)
Jun 11, 2010 26.05 26.62 26.05 26.60 307,850 +0.29(+1.11%)
Jun 10, 2010 25.91 26.33 25.91 26.31 365,638 +0.79(+3.10%)
Jun 09, 2010 25.63 26.07 25.41 25.52 421,935 +0.01(+0.05%)
Jun 08, 2010 25.31 25.51 24.96 25.51 780,319 +0.19(+0.77%)
Jun 07, 2010 25.90 25.95 25.31 25.31 1,324,382 -0.48(-1.87%)
Jun 04, 2010 25.79 26.55 25.75 25.79 456,431 -1.14(-4.25%)
Jun 03, 2010 26.78 26.98 26.64 26.94 530,915 +0.17(+0.64%)
Jun 02, 2010 26.20 26.78 26.03 26.77 1,171,480 +0.69(+2.65%)
Jun 01, 2010 26.56 26.85 26.07 26.08 5,375,359 -0.76(-2.83%)
May 28, 2010 26.84 27.09 26.66 26.84 491,224 -0.24(-0.87%)
May 27, 2010 26.67 27.07 26.49 27.07 476,602 +0.99(+3.81%)
May 26, 2010 26.13 26.58 26.00 26.08 949,013 +0.05(+0.19%)
May 25, 2010 25.46 26.04 25.04 26.03 1,275,772 -0.01(-0.03%)
May 24, 2010 26.21 26.50 26.04 26.04 957,654 -0.29(-1.12%)
May 21, 2010 25.46 26.45 25.42 26.33 1,077,764 +0.39(+1.51%)
May 20, 2010 26.07 26.57 25.94 25.94 1,100,235 -1.23(-4.51%)
May 19, 2010 27.24 27.59 26.74 27.17 623,742 -0.23(-0.85%)
May 18, 2010 28.13 28.20 27.31 27.40 1,449,937 -0.42(-1.52%)
May 17, 2010 27.87 28.12 27.15 27.82 1,850,499 +0.05(+0.17%)
May 14, 2010 27.78 28.25 27.58 27.78 310,015 -0.66(-2.32%)
May 13, 2010 28.67 28.79 28.35 28.44 463,763 -0.30(-1.04%)
May 12, 2010 28.30 28.76 28.28 28.73 673,579 +0.55(+1.97%)
May 11, 2010 28.28 28.51 28.13 28.18 625,592 +0.12(+0.43%)
May 10, 2010 27.76 28.08 27.71 28.06 627,058 +1.37(+5.12%)
May 07, 2010 27.12 27.46 26.40 26.69 1,862,158 -0.66(-2.43%)
May 06, 2010 27.36 28.43 0.0388 27.36 257 -0.97(-3.42%)
May 05, 2010 28.37 28.68 28.19 28.33 640,747 -0.26(-0.91%)
May 04, 2010 29.09 29.09 28.48 28.59 539,849 -0.91(-3.08%)
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.