Skip to main content

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

112.74 -0.15 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.82 32.95 32.68 32.71 394,948 -0.16(-0.49%)
Jul 30, 2012 32.91 33.08 32.76 32.87 186,598 +0.04(+0.13%)
Jul 27, 2012 32.36 32.98 32.25 32.83 295,704 +0.62(+1.92%)
Jul 26, 2012 32.24 32.36 31.95 32.21 257,051 +0.47(+1.47%)
Jul 25, 2012 31.89 31.94 31.63 31.74 202,621 -0.06(-0.19%)
Jul 24, 2012 32.25 32.28 31.60 31.80 396,100 -0.42(-1.30%)
Jul 23, 2012 32.08 32.32 31.90 32.22 179,763 -0.42(-1.28%)
Jul 20, 2012 32.81 32.87 32.62 32.64 244,217 -0.36(-1.10%)
Jul 19, 2012 33.18 33.23 32.91 33.00 187,118 -0.10(-0.31%)
Jul 18, 2012 32.81 33.22 32.81 33.10 449,494 +0.24(+0.72%)
Jul 17, 2012 32.89 32.93 32.41 32.87 653,371 +0.15(+0.45%)
Jul 16, 2012 32.78 32.83 32.52 32.72 176,429 -0.14(-0.43%)
Jul 13, 2012 32.52 32.90 32.51 32.86 143,442 +0.49(+1.51%)
Jul 12, 2012 32.32 32.50 31.99 32.37 217,183 -0.15(-0.46%)
Jul 11, 2012 32.60 32.70 32.34 32.52 277,973 -0.05(-0.15%)
Jul 10, 2012 33.11 33.21 32.44 32.56 156,229 -0.35(-1.07%)
Jul 09, 2012 32.95 33.02 32.78 32.92 151,831 -0.15(-0.45%)
Jul 06, 2012 33.03 33.13 32.91 33.07 248,789 -0.33(-1.00%)
Jul 05, 2012 33.38 33.50 33.15 33.40 958,502 +0.01(+0.02%)
Jul 03, 2012 33.05 33.41 33.03 33.39 307,299 +0.39(+1.17%)
Jul 02, 2012 32.96 33.03 32.71 33.01 432,343 +0.22(+0.66%)
Jun 29, 2012 32.62 32.79 32.47 32.79 337,446 +0.89(+2.78%)
Jun 28, 2012 31.52 31.90 31.40 31.90 593,353 +0.18(+0.57%)
Jun 27, 2012 31.42 31.78 31.35 31.72 374,852 +0.41(+1.31%)
Jun 26, 2012 31.18 31.43 30.99 31.31 188,333 +0.21(+0.68%)
Jun 25, 2012 31.33 31.33 30.96 31.10 158,751 -0.62(-1.95%)
Jun 22, 2012 31.68 31.80 31.50 31.72 112,869 +0.23(+0.73%)
Jun 21, 2012 32.39 32.44 31.49 31.49 235,713 -0.87(-2.68%)
Jun 20, 2012 32.38 32.58 32.19 32.36 202,138 -0.03(-0.10%)
Jun 19, 2012 32.18 32.52 32.11 32.39 162,574 +0.41(+1.27%)
Jun 18, 2012 31.64 32.02 31.51 31.98 557,118 +0.23(+0.72%)
Jun 15, 2012 31.56 31.85 31.49 31.75 148,364 +0.28(+0.89%)
Jun 14, 2012 31.26 31.59 31.18 31.47 162,415 +0.26(+0.83%)
Jun 13, 2012 31.52 31.69 31.13 31.21 135,907 -0.39(-1.24%)
Jun 12, 2012 31.38 31.63 31.19 31.61 167,655 +0.35(+1.12%)
Jun 11, 2012 32.20 32.23 31.21 31.26 186,934 -0.62(-1.95%)
Jun 08, 2012 31.55 31.90 31.33 31.88 406,234 +0.29(+0.92%)
Jun 07, 2012 32.10 32.23 31.57 31.59 344,623 -0.11(-0.34%)
Jun 06, 2012 31.19 31.70 31.19 31.69 196,609 +0.76(+2.47%)
Jun 05, 2012 30.39 30.97 30.39 30.93 231,559 +0.39(+1.28%)
Jun 04, 2012 30.84 30.91 30.26 30.54 337,888 -0.26(-0.86%)
Jun 01, 2012 31.32 31.32 30.79 30.80 511,956 -0.97(-3.05%)
May 31, 2012 31.82 31.93 31.36 31.77 196,596 -0.05(-0.16%)
May 30, 2012 32.17 32.17 31.76 31.82 138,017 -0.64(-1.97%)
May 29, 2012 32.25 32.53 32.16 32.46 217,452 +0.42(+1.32%)
May 25, 2012 32.10 32.19 31.96 32.04 182,577 -0.07(-0.22%)
May 24, 2012 32.01 32.11 31.68 32.11 189,214 +0.16(+0.51%)
May 23, 2012 31.45 32.01 31.29 31.95 202,673 +0.18(+0.55%)
May 22, 2012 31.83 32.05 31.59 31.77 223,400 +0.03(+0.10%)
May 21, 2012 31.13 31.75 31.03 31.74 707,727 +0.67(+2.16%)
May 18, 2012 31.50 31.62 31.02 31.07 327,774 -0.37(-1.18%)
May 17, 2012 32.24 32.27 31.43 31.44 506,204 -0.80(-2.47%)
May 16, 2012 32.68 32.85 32.21 32.23 304,467 -0.32(-0.98%)
May 15, 2012 32.73 32.90 32.46 32.55 324,819 -0.21(-0.63%)
May 14, 2012 32.78 33.01 32.62 32.76 255,158 -0.34(-1.04%)
May 11, 2012 32.86 33.41 32.85 33.11 200,116 -0.02(-0.07%)
May 10, 2012 33.34 33.37 33.03 33.13 472,141 +0.05(+0.15%)
May 09, 2012 32.83 33.24 32.66 33.08 604,573 -0.14(-0.42%)
May 08, 2012 33.04 33.26 32.68 33.22 927,250 -0.06(-0.17%)
May 07, 2012 33.05 33.35 33.05 33.28 260,867 +0.14(+0.41%)
May 04, 2012 33.49 33.53 33.02 33.14 347,528 -0.50(-1.50%)
May 03, 2012 34.19 34.21 33.59 33.65 320,654 -0.54(-1.58%)
May 02, 2012 33.94 34.26 33.82 34.19 296,228 +0.04(+0.11%)
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.