Skip to main content

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

112.74 -0.15 (-0.13%)
Official Closing Price Updated: 6:30 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 32.70 394,996 -0.16(-0.49%)
Jul 30, 2012 32.91 33.08 32.76 32.87 186,621 +0.04(+0.13%)
Jul 27, 2012 32.35 32.98 32.25 32.82 295,741 +0.62(+1.92%)
Jul 26, 2012 32.24 32.36 31.94 32.20 257,083 +0.47(+1.47%)
Jul 25, 2012 31.89 31.93 31.62 31.74 202,646 -0.06(-0.19%)
Jul 24, 2012 32.25 32.28 31.59 31.80 396,149 -0.42(-1.30%)
Jul 23, 2012 32.07 32.32 31.89 32.21 179,785 -0.42(-1.28%)
Jul 20, 2012 32.80 32.87 32.62 32.63 244,247 -0.36(-1.10%)
Jul 19, 2012 33.18 33.23 32.91 33.00 187,141 -0.10(-0.31%)
Jul 18, 2012 32.81 33.21 32.81 33.10 449,550 +0.24(+0.72%)
Jul 17, 2012 32.88 32.93 32.41 32.86 653,451 +0.15(+0.45%)
Jul 16, 2012 32.77 32.82 32.51 32.71 176,451 -0.14(-0.43%)
Jul 13, 2012 32.52 32.90 32.51 32.85 143,460 +0.49(+1.51%)
Jul 12, 2012 32.32 32.50 31.98 32.36 217,210 -0.15(-0.46%)
Jul 11, 2012 32.60 32.70 32.34 32.51 278,007 -0.05(-0.15%)
Jul 10, 2012 33.11 33.21 32.44 32.56 156,249 -0.35(-1.07%)
Jul 09, 2012 32.94 33.02 32.77 32.91 151,850 -0.15(-0.45%)
Jul 06, 2012 33.02 33.13 32.91 33.06 248,820 -0.33(-1.00%)
Jul 05, 2012 33.37 33.50 33.15 33.40 958,620 +0.01(+0.02%)
Jul 03, 2012 33.05 33.40 33.03 33.39 307,337 +0.39(+1.17%)
Jul 02, 2012 32.95 33.02 32.70 33.00 432,397 +0.22(+0.66%)
Jun 29, 2012 32.62 32.79 32.47 32.79 337,488 +0.89(+2.78%)
Jun 28, 2012 31.51 31.90 31.39 31.90 593,426 +0.18(+0.57%)
Jun 27, 2012 31.41 31.78 31.34 31.72 374,898 +0.41(+1.31%)
Jun 26, 2012 31.18 31.42 30.99 31.31 188,356 +0.21(+0.68%)
Jun 25, 2012 31.33 31.33 30.96 31.09 158,770 -0.62(-1.95%)
Jun 22, 2012 31.68 31.79 31.50 31.71 112,883 +0.23(+0.73%)
Jun 21, 2012 32.38 32.44 31.48 31.48 235,742 -0.87(-2.68%)
Jun 20, 2012 32.38 32.57 32.19 32.35 202,163 -0.03(-0.10%)
Jun 19, 2012 32.17 32.52 32.10 32.38 162,594 +0.41(+1.27%)
Jun 18, 2012 31.64 32.01 31.51 31.98 557,187 +0.23(+0.72%)
Jun 15, 2012 31.55 31.85 31.48 31.75 148,382 +0.28(+0.89%)
Jun 14, 2012 31.26 31.59 31.18 31.47 162,435 +0.26(+0.83%)
Jun 13, 2012 31.51 31.69 31.13 31.21 135,924 -0.39(-1.24%)
Jun 12, 2012 31.37 31.63 31.19 31.60 167,676 +0.35(+1.12%)
Jun 11, 2012 32.19 32.23 31.21 31.25 186,957 -0.62(-1.95%)
Jun 08, 2012 31.54 31.90 31.33 31.87 406,284 +0.29(+0.92%)
Jun 07, 2012 32.10 32.23 31.57 31.58 344,665 -0.11(-0.34%)
Jun 06, 2012 31.19 31.70 31.19 31.69 196,633 +0.76(+2.47%)
Jun 05, 2012 30.39 30.97 30.39 30.93 231,588 +0.39(+1.28%)
Jun 04, 2012 30.84 30.91 30.26 30.53 337,930 -0.26(-0.86%)
Jun 01, 2012 31.32 31.32 30.79 30.80 512,019 -0.97(-3.05%)
May 31, 2012 31.81 31.93 31.36 31.77 196,620 -0.05(-0.16%)
May 30, 2012 32.17 32.17 31.76 31.82 138,034 -0.64(-1.97%)
May 29, 2012 32.25 32.52 32.16 32.46 217,479 +0.42(+1.32%)
May 25, 2012 32.10 32.18 31.95 32.03 182,599 -0.07(-0.22%)
May 24, 2012 32.00 32.11 31.68 32.11 189,237 +0.16(+0.51%)
May 23, 2012 31.45 32.00 31.28 31.94 202,698 +0.18(+0.55%)
May 22, 2012 31.82 32.04 31.59 31.77 223,427 +0.03(+0.10%)
May 21, 2012 31.13 31.74 31.02 31.73 707,815 +0.67(+2.16%)
May 18, 2012 31.50 31.62 31.02 31.06 327,814 -0.37(-1.18%)
May 17, 2012 32.23 32.26 31.43 31.43 506,266 -0.80(-2.47%)
May 16, 2012 32.67 32.85 32.21 32.23 304,505 -0.32(-0.98%)
May 15, 2012 32.73 32.89 32.45 32.55 324,859 -0.21(-0.63%)
May 14, 2012 32.77 33.00 32.62 32.76 255,189 -0.34(-1.04%)
May 11, 2012 32.86 33.40 32.84 33.10 200,141 -0.02(-0.07%)
May 10, 2012 33.34 33.36 33.02 33.13 472,199 +0.05(+0.15%)
May 09, 2012 32.83 33.24 32.65 33.08 604,648 -0.14(-0.42%)
May 08, 2012 33.04 33.26 32.68 33.22 927,365 -0.06(-0.17%)
May 07, 2012 33.04 33.34 33.04 33.27 260,900 +0.14(+0.41%)
May 04, 2012 33.49 33.53 33.02 33.14 347,570 -0.50(-1.50%)
May 03, 2012 34.19 34.20 33.58 33.64 320,694 -0.54(-1.58%)
May 02, 2012 33.94 34.25 33.81 34.18 296,265 +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.