Skip to main content

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

112.74 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.32 34.44 34.14 34.31 147,665 -0.14(-0.40%)
Sep 27, 2012 34.26 34.52 34.14 34.44 105,180 +0.32(+0.93%)
Sep 26, 2012 34.37 34.44 34.00 34.12 123,398 -0.23(-0.68%)
Sep 25, 2012 35.12 35.12 34.34 34.36 229,200 -0.59(-1.68%)
Sep 24, 2012 34.89 35.08 34.85 34.95 148,866 -0.10(-0.28%)
Sep 21, 2012 35.23 35.31 35.03 35.04 134,949 +0.01(+0.02%)
Sep 20, 2012 35.07 35.08 34.83 35.03 90,322 -0.20(-0.56%)
Sep 19, 2012 35.22 35.31 35.13 35.23 118,092 +0.10(+0.30%)
Sep 18, 2012 35.24 35.26 35.07 35.13 186,526 -0.22(-0.64%)
Sep 17, 2012 35.70 35.71 35.32 35.35 266,709 -0.41(-1.16%)
Sep 14, 2012 35.49 35.87 35.49 35.77 292,647 +0.43(+1.23%)
Sep 13, 2012 34.95 35.44 34.75 35.33 139,574 +0.40(+1.15%)
Sep 12, 2012 34.81 34.93 34.71 34.93 128,965 +0.22(+0.64%)
Sep 11, 2012 34.61 34.82 34.58 34.71 565,677 +0.08(+0.24%)
Sep 10, 2012 34.68 34.82 34.61 34.62 312,982 -0.12(-0.34%)
Sep 07, 2012 34.65 34.87 34.60 34.74 209,591 +0.16(+0.45%)
Sep 06, 2012 34.11 34.65 34.11 34.58 400,479 +0.70(+2.05%)
Sep 05, 2012 33.96 34.02 33.81 33.89 326,152 -0.06(-0.18%)
Sep 04, 2012 33.67 34.02 33.35 33.95 180,704 +0.32(+0.96%)
Aug 31, 2012 33.69 33.74 33.35 33.63 117,544 +0.17(+0.50%)
Aug 30, 2012 33.52 33.56 33.29 33.46 125,940 -0.22(-0.66%)
Aug 29, 2012 33.65 33.75 33.50 33.68 174,490 +0.18(+0.54%)
Aug 27, 2012 33.69 33.69 33.45 33.50 162,679 -0.02(-0.07%)
Aug 24, 2012 33.36 33.60 33.28 33.52 147,124 +0.09(+0.26%)
Aug 23, 2012 33.66 33.71 33.35 33.44 117,902 -0.29(-0.85%)
Aug 22, 2012 33.78 33.88 33.56 33.72 113,397 -0.11(-0.32%)
Aug 21, 2012 33.91 34.14 33.75 33.83 134,441 +0.04(+0.12%)
Aug 20, 2012 33.81 33.88 33.64 33.79 187,522 -0.08(-0.24%)
Aug 17, 2012 33.77 33.89 33.71 33.87 99,738 +0.16(+0.49%)
Aug 16, 2012 33.43 33.76 33.39 33.70 91,397 +0.28(+0.84%)
Aug 15, 2012 33.19 33.43 33.19 33.42 136,276 +0.18(+0.54%)
Aug 14, 2012 33.43 33.53 33.16 33.24 102,345 -0.06(-0.18%)
Aug 13, 2012 33.32 33.39 33.03 33.30 537,880 -0.08(-0.24%)
Aug 10, 2012 33.25 33.40 33.15 33.38 125,310 -0.01(-0.04%)
Aug 09, 2012 33.25 33.50 33.25 33.40 173,442 +0.10(+0.30%)
Aug 08, 2012 33.10 33.34 33.04 33.30 280,923 +0.08(+0.24%)
Aug 07, 2012 33.11 33.41 33.11 33.21 143,420 +0.28(+0.85%)
Aug 06, 2012 32.85 33.08 32.82 32.93 174,983 +0.17(+0.51%)
Aug 03, 2012 32.79 32.90 32.58 32.77 150,773 +0.63(+1.98%)
Aug 02, 2012 32.18 32.36 31.90 32.13 141,045 -0.28(-0.86%)
Aug 01, 2012 32.82 32.84 32.40 32.41 168,608 -0.30(-0.92%)
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%)
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.