Skip to main content

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

117.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.56 38.75 38.53 38.67 700,314 +0.08(+0.20%)
Jan 30, 2013 38.75 38.78 38.51 38.59 336,657 -0.15(-0.38%)
Jan 29, 2013 38.73 38.76 38.62 38.74 369,253 +0.02(+0.05%)
Jan 28, 2013 38.78 38.78 38.49 38.71 748,225 +0.02(+0.04%)
Jan 25, 2013 38.60 38.70 38.46 38.70 202,898 +0.26(+0.67%)
Jan 24, 2013 38.29 38.54 38.27 38.44 485,494 +0.17(+0.45%)
Jan 23, 2013 38.34 38.37 38.23 38.27 229,636 -0.05(-0.13%)
Jan 22, 2013 38.01 38.32 37.98 38.32 340,303 +0.35(+0.91%)
Jan 18, 2013 37.84 38.00 37.77 37.97 259,012 +0.16(+0.42%)
Jan 17, 2013 37.65 37.89 37.62 37.81 775,391 +0.31(+0.84%)
Jan 16, 2013 37.55 37.55 37.40 37.50 252,402 -0.10(-0.26%)
Jan 15, 2013 37.21 37.62 37.20 37.60 169,651 +0.23(+0.61%)
Jan 14, 2013 37.28 37.40 37.24 37.37 188,752 +0.07(+0.19%)
Jan 11, 2013 37.32 37.36 37.16 37.30 385,952 -0.02(-0.07%)
Jan 10, 2013 37.36 37.39 37.16 37.32 205,137 +0.13(+0.34%)
Jan 09, 2013 37.15 37.23 37.10 37.20 433,887 +0.16(+0.43%)
Jan 08, 2013 37.16 37.22 36.96 37.04 274,763 -0.15(-0.40%)
Jan 07, 2013 37.21 37.24 37.12 37.18 717,191 -0.13(-0.34%)
Jan 04, 2013 37.15 37.34 37.03 37.31 328,180 +0.27(+0.74%)
Jan 03, 2013 36.92 37.22 36.84 37.04 561,811 +0.10(+0.27%)
Jan 02, 2013 36.75 36.94 36.59 36.94 2,044,672 +0.95(+2.64%)
Dec 31, 2012 35.48 36.04 35.36 35.99 796,670 +0.53(+1.49%)
Dec 28, 2012 35.66 35.74 35.46 35.46 290,516 -0.30(-0.83%)
Dec 27, 2012 35.83 35.88 35.40 35.76 369,941 -0.02(-0.06%)
Dec 26, 2012 36.12 36.12 35.78 35.78 455,830 -0.25(-0.69%)
Dec 24, 2012 36.06 36.06 35.91 36.03 198,605 -0.07(-0.19%)
Dec 21, 2012 35.86 36.10 35.79 36.10 283,465 -0.29(-0.79%)
Dec 20, 2012 36.17 36.39 36.09 36.39 517,836 +0.30(+0.82%)
Dec 19, 2012 36.19 36.26 36.09 36.09 307,570 -0.05(-0.14%)
Dec 18, 2012 35.69 36.15 35.64 36.14 340,291 +0.54(+1.53%)
Dec 17, 2012 35.35 35.61 35.35 35.60 233,628 +0.39(+1.12%)
Dec 14, 2012 35.21 35.33 35.18 35.20 242,223 -0.09(-0.24%)
Dec 13, 2012 35.48 35.59 35.18 35.29 841,143 -0.18(-0.51%)
Dec 12, 2012 35.64 35.72 35.43 35.47 153,669 -0.06(-0.17%)
Dec 11, 2012 35.52 35.60 35.41 35.53 263,910 +0.19(+0.53%)
Dec 10, 2012 35.13 35.37 35.12 35.35 242,765 +0.20(+0.58%)
Dec 07, 2012 35.15 35.22 35.01 35.14 192,924 +0.09(+0.24%)
Dec 06, 2012 34.94 35.09 34.91 35.06 237,464 +0.06(+0.17%)
Dec 05, 2012 35.01 35.10 34.70 35.00 338,877 +0.13(+0.38%)
Dec 04, 2012 34.82 35.00 34.70 34.86 257,065 -0.06(-0.16%)
Nov 30, 2012 34.92 34.94 34.79 34.92 98,389 +0.07(+0.20%)
Nov 29, 2012 34.81 34.90 34.68 34.85 161,407 +0.22(+0.64%)
Nov 28, 2012 34.28 34.64 33.99 34.63 128,730 +0.24(+0.68%)
Nov 27, 2012 34.44 34.60 34.37 34.39 318,788 -0.07(-0.21%)
Nov 26, 2012 34.42 34.51 34.28 34.47 317,052 -0.01(-0.02%)
Nov 23, 2012 34.26 34.48 34.25 34.47 87,342 +0.37(+1.08%)
Nov 21, 2012 33.97 34.11 33.89 34.11 102,792 +0.16(+0.48%)
Nov 20, 2012 33.74 33.98 33.68 33.94 335,866 +0.14(+0.42%)
Nov 19, 2012 33.49 33.80 33.49 33.80 153,528 +0.65(+1.96%)
Nov 16, 2012 32.89 33.16 32.69 33.15 342,161 +0.26(+0.78%)
Nov 15, 2012 33.04 33.22 32.72 32.90 504,912 -0.75(-2.22%)
Nov 14, 2012 33.81 33.81 33.03 33.64 475,148 -0.09(-0.25%)
Nov 13, 2012 33.66 33.99 33.58 33.73 200,870 -0.10(-0.30%)
Nov 12, 2012 33.98 34.01 33.78 33.83 241,542 -0.08(-0.23%)
Nov 09, 2012 33.70 34.15 33.65 33.91 188,391 +0.06(+0.19%)
Nov 08, 2012 34.24 34.40 33.84 33.84 156,952 -0.46(-1.34%)
Nov 07, 2012 34.78 34.78 34.13 34.30 209,839 -0.83(-2.35%)
Nov 06, 2012 34.90 35.20 34.89 35.13 380,936 +0.38(+1.08%)
Nov 05, 2012 34.58 34.81 34.45 34.75 678,713 +0.16(+0.47%)
Nov 02, 2012 35.25 35.25 34.57 34.59 319,069 -0.49(-1.41%)
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.