Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 30.69 30.86 30.61 30.80 318,256 +0.14(+0.45%)
Aug 30, 2006 30.54 30.71 30.52 30.66 123,258 +0.05(+0.18%)
Aug 29, 2006 30.39 30.61 30.21 30.61 181,276 +0.22(+0.71%)
Aug 28, 2006 30.08 30.43 30.08 30.39 154,072 +0.29(+0.97%)
Aug 25, 2006 30.07 30.29 30.05 30.10 111,702 -0.04(-0.14%)
Aug 24, 2006 30.29 30.29 30.01 30.14 220,998 -0.12(-0.41%)
Aug 23, 2006 30.47 30.59 30.08 30.27 173,091 -0.22(-0.72%)
Aug 22, 2006 30.41 30.59 30.37 30.49 312,719 +0.03(+0.10%)
Aug 21, 2006 30.62 30.62 30.37 30.46 307,423 -0.21(-0.69%)
Aug 18, 2006 30.62 30.74 30.44 30.67 162,498 +0.07(+0.22%)
Aug 17, 2006 30.64 30.80 30.56 30.61 190,183 -0.05(-0.16%)
Aug 16, 2006 30.41 30.70 30.36 30.66 417,681 +0.37(+1.23%)
Aug 15, 2006 30.08 30.28 30.00 30.28 153,832 +0.54(+1.82%)
Aug 14, 2006 29.80 30.09 29.70 29.74 216,183 -0.02(-0.07%)
Aug 11, 2006 29.91 29.91 29.58 29.76 129,517 -0.17(-0.57%)
Aug 10, 2006 29.62 30.02 29.61 29.93 205,350 +0.15(+0.49%)
Aug 09, 2006 30.22 30.30 29.79 29.79 240,257 -0.24(-0.80%)
Aug 08, 2006 30.24 30.42 29.95 30.03 280,219 -0.20(-0.65%)
Aug 07, 2006 30.34 30.39 30.15 30.22 156,720 -0.23(-0.76%)
Aug 04, 2006 30.76 30.89 30.26 30.46 379,644 -0.06(-0.20%)
Aug 03, 2006 30.17 30.58 30.04 30.52 115,554 +0.17(+0.56%)
Aug 02, 2006 30.21 30.48 30.16 30.35 299,238 +0.22(+0.74%)
Aug 01, 2006 30.24 30.24 29.97 30.12 2,535,219 -0.15(-0.51%)
Jul 31, 2006 30.33 30.40 30.16 30.28 167,794 -0.07(-0.22%)
Jul 28, 2006 29.93 30.39 29.93 30.34 247,238 +0.54(+1.81%)
Jul 27, 2006 30.36 30.36 29.77 29.80 220,998 -0.28(-0.93%)
Jul 26, 2006 29.91 30.23 29.77 30.08 153,109 +0.07(+0.24%)
Jul 25, 2006 29.82 30.14 29.70 30.01 381,089 +0.21(+0.71%)
Jul 24, 2006 29.36 29.80 29.36 29.80 518,551 +0.63(+2.16%)
Jul 21, 2006 29.40 29.43 29.12 29.17 365,682 -0.44(-1.49%)
Jul 20, 2006 30.32 30.32 29.58 29.61 161,776 -0.52(-1.74%)
Jul 19, 2006 29.60 30.28 29.59 30.13 271,794 +0.58(+1.95%)
Jul 18, 2006 29.62 29.73 29.19 29.55 332,700 +0.08(+0.27%)
Jul 17, 2006 29.64 29.84 29.45 29.48 855,344 -0.17(-0.56%)
Jul 14, 2006 29.83 29.86 29.49 29.64 426,107 -0.27(-0.92%)
Jul 13, 2006 30.32 30.34 29.88 29.92 282,627 -0.53(-1.75%)
Jul 12, 2006 30.72 30.82 30.40 30.45 230,146 -0.37(-1.21%)
Jul 11, 2006 30.58 30.84 30.41 30.82 224,127 +0.17(+0.57%)
Jul 10, 2006 30.65 30.94 30.59 30.65 133,850 -0.02(-0.07%)
Jul 07, 2006 30.81 30.95 30.57 30.67 230,627 -0.24(-0.78%)
Jul 06, 2006 30.84 31.10 30.78 30.91 287,201 +0.10(+0.34%)
Jul 05, 2006 31.10 31.10 30.56 30.81 5,606,564 -0.46(-1.46%)
Jul 03, 2006 31.09 31.28 30.96 31.26 183,924 +0.30(+0.98%)
Jun 30, 2006 31.03 31.05 30.76 30.96 2,234,055 +0.08(+0.26%)
Jun 29, 2006 30.19 30.88 30.14 30.88 317,293 +0.86(+2.85%)
Jun 28, 2006 29.92 30.04 29.74 30.02 250,127 +0.10(+0.35%)
Jun 27, 2006 30.23 30.33 29.86 29.92 350,274 -0.31(-1.02%)
Jun 26, 2006 30.03 30.23 30.03 30.23 542,384 +0.21(+0.69%)
Jun 23, 2006 29.83 30.17 29.63 30.02 205,109 +0.02(+0.06%)
Jun 22, 2006 30.02 30.17 29.84 30.00 157,683 -0.17(-0.55%)
Jun 21, 2006 29.80 30.30 29.75 30.17 239,294 +0.51(+1.72%)
Jun 20, 2006 29.77 29.98 29.65 29.66 170,443 -0.02(-0.08%)
Jun 19, 2006 30.27 30.31 29.68 29.68 283,830 -0.51(-1.68%)
Jun 16, 2006 30.43 30.43 29.96 30.19 326,441 -0.18(-0.59%)
Jun 15, 2006 29.59 30.44 29.58 30.37 503,866 +0.96(+3.26%)
Jun 14, 2006 29.37 29.55 29.16 29.41 975,954 +0.07(+0.24%)
Jun 13, 2006 29.68 30.00 29.26 29.34 679,124 -0.40(-1.35%)
Jun 12, 2006 30.44 30.44 29.74 29.74 381,089 -0.69(-2.27%)
Jun 09, 2006 30.55 30.79 30.33 30.43 304,053 -0.01(-0.03%)
Jun 08, 2006 30.45 30.55 29.85 30.44 888,807 -0.17(-0.56%)
Jun 07, 2006 30.90 31.14 30.61 30.61 459,088 -0.30(-0.97%)
Jun 06, 2006 31.10 31.12 30.58 30.91 692,123 -0.16(-0.52%)
Jun 05, 2006 31.78 31.78 31.04 31.07 425,626 -0.75(-2.36%)
Jun 02, 2006 31.92 31.95 31.58 31.82 194,516 +0.14(+0.45%)
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.