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, 2013 44.15 44.47 44.06 44.16 400,181 +0.14(+0.32%)
Jul 30, 2013 44.09 44.12 43.89 44.02 120,135 +0.09(+0.20%)
Jul 29, 2013 43.99 44.21 43.79 43.93 188,061 -0.19(-0.43%)
Jul 26, 2013 44.07 44.12 43.88 44.12 259,511 -0.20(-0.46%)
Jul 25, 2013 44.04 44.33 43.98 44.33 695,653 +0.20(+0.45%)
Jul 24, 2013 44.58 44.60 44.02 44.12 214,041 -0.34(-0.76%)
Jul 23, 2013 44.51 44.53 44.34 44.47 426,188 +0.06(+0.13%)
Jul 22, 2013 44.22 44.48 44.22 44.41 183,764 +0.15(+0.33%)
Jul 19, 2013 44.14 44.28 44.07 44.26 229,574 +0.03(+0.07%)
Jul 18, 2013 43.90 44.28 43.84 44.23 184,135 +0.47(+1.08%)
Jul 17, 2013 43.82 43.89 43.65 43.76 214,844 +0.14(+0.31%)
Jul 16, 2013 43.91 43.98 43.53 43.62 218,790 -0.26(-0.59%)
Jul 15, 2013 43.73 43.90 43.64 43.88 365,263 +0.30(+0.70%)
Jul 12, 2013 43.45 43.67 43.44 43.58 178,642 +0.06(+0.14%)
Jul 11, 2013 43.50 43.60 43.31 43.51 888,488 +0.45(+1.06%)
Jul 10, 2013 43.04 43.13 42.87 43.06 335,941 +0.00(+0.01%)
Jul 09, 2013 42.76 43.11 42.52 43.06 1,029,031 +0.54(+1.27%)
Jul 08, 2013 42.59 42.69 42.50 42.52 176,765 +0.11(+0.27%)
Jul 05, 2013 42.31 42.42 41.86 42.40 187,136 +0.49(+1.16%)
Jul 03, 2013 41.80 42.01 41.69 41.91 233,575 -0.05(-0.12%)
Jul 02, 2013 41.97 42.31 41.75 41.96 658,667 +0.02(+0.05%)
Jul 01, 2013 41.70 42.15 41.61 41.94 2,038,165 +0.46(+1.12%)
Jun 28, 2013 41.53 41.75 41.35 41.48 236,173 -0.10(-0.24%)
Jun 27, 2013 41.23 41.70 41.18 41.58 295,249 +0.58(+1.41%)
Jun 26, 2013 41.26 41.67 40.78 41.00 439,516 +0.29(+0.71%)
Jun 25, 2013 40.55 40.82 40.27 40.71 293,119 +0.44(+1.09%)
Jun 24, 2013 40.26 40.60 39.91 40.27 364,808 -0.38(-0.94%)
Jun 21, 2013 40.69 40.84 40.29 40.65 423,820 -0.04(-0.09%)
Jun 20, 2013 41.60 41.60 40.62 40.69 447,884 -1.04(-2.50%)
Jun 19, 2013 42.35 42.38 41.73 41.73 191,532 -0.62(-1.46%)
Jun 18, 2013 42.09 42.44 42.05 42.35 233,364 +0.33(+0.79%)
Jun 17, 2013 42.08 42.23 41.85 42.02 200,394 +0.23(+0.56%)
Jun 14, 2013 41.88 42.15 41.71 41.79 190,465 -0.17(-0.40%)
Jun 13, 2013 41.15 42.02 41.12 41.96 276,503 +0.76(+1.84%)
Jun 12, 2013 41.86 41.91 41.13 41.20 190,781 -0.40(-0.96%)
Jun 11, 2013 41.68 41.94 41.40 41.60 241,905 -0.48(-1.14%)
Jun 10, 2013 42.15 42.21 41.83 42.08 197,501 +0.07(+0.16%)
Jun 07, 2013 41.88 42.06 41.62 42.01 200,384 +0.39(+0.94%)
Jun 06, 2013 41.22 41.63 41.10 41.62 260,107 +0.44(+1.07%)
Jun 05, 2013 41.63 41.63 41.17 41.18 495,719 -0.54(-1.29%)
Jun 04, 2013 42.02 42.21 41.49 41.72 408,753 -0.26(-0.62%)
Jun 03, 2013 42.09 42.20 41.63 41.98 310,108 -0.07(-0.17%)
May 31, 2013 42.22 42.59 42.05 42.05 244,481 -0.33(-0.79%)
May 30, 2013 42.21 42.50 42.20 42.39 174,732 +0.28(+0.66%)
May 29, 2013 42.17 42.22 41.75 42.11 162,979 -0.25(-0.59%)
May 28, 2013 42.59 42.76 42.18 42.36 195,228 +0.31(+0.74%)
May 24, 2013 42.07 42.10 41.74 42.05 192,017 -0.15(-0.36%)
May 23, 2013 41.78 42.25 41.74 42.20 189,237 -0.07(-0.15%)
May 22, 2013 43.04 43.31 42.12 42.26 254,934 -0.72(-1.68%)
May 21, 2013 42.95 43.07 42.83 42.99 173,680 +0.10(+0.24%)
May 20, 2013 42.73 43.01 42.73 42.88 302,400 +0.09(+0.21%)
May 17, 2013 42.53 42.80 42.53 42.79 167,689 +0.38(+0.89%)
May 16, 2013 42.51 42.73 42.32 42.41 152,693 -0.18(-0.42%)
May 15, 2013 42.30 42.65 42.23 42.59 221,050 +0.66(+1.59%)
May 13, 2013 41.93 42.04 41.83 41.93 215,524 -0.11(-0.26%)
May 10, 2013 41.88 42.04 41.77 42.04 215,027 +0.22(+0.53%)
May 09, 2013 42.02 42.04 41.77 41.82 166,539 -0.16(-0.38%)
May 08, 2013 41.71 41.98 41.68 41.97 230,888 +0.18(+0.44%)
May 07, 2013 41.45 41.80 41.44 41.79 190,350 +0.38(+0.91%)
May 06, 2013 41.29 41.45 41.22 41.42 276,412 +0.16(+0.39%)
May 03, 2013 41.18 41.46 41.04 41.26 388,158 +0.51(+1.25%)
May 02, 2013 40.50 40.80 40.46 40.75 670,981 +0.39(+0.96%)
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.