Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 33.81 34.07 33.81 34.01 238,303 +0.16(+0.48%)
Mar 30, 2011 33.74 33.92 33.67 33.85 257,451 +0.29(+0.87%)
Mar 29, 2011 33.27 33.58 33.12 33.56 403,853 +0.24(+0.71%)
Mar 28, 2011 33.54 33.60 33.30 33.32 907,461 -0.13(-0.38%)
Mar 25, 2011 33.32 33.68 33.21 33.45 196,059 +0.24(+0.71%)
Mar 24, 2011 33.12 33.27 32.80 33.21 193,272 +0.28(+0.84%)
Mar 23, 2011 32.99 33.04 32.67 32.94 218,390 -0.09(-0.26%)
Mar 22, 2011 33.28 33.31 32.99 33.02 303,174 -0.21(-0.63%)
Mar 21, 2011 33.23 33.28 33.15 33.23 387,277 +0.66(+2.03%)
Mar 18, 2011 32.74 32.74 32.49 32.57 249,628 +0.22(+0.68%)
Mar 17, 2011 32.59 32.60 32.25 32.35 809,898 +0.25(+0.78%)
Mar 16, 2011 32.36 32.60 31.94 32.10 1,271,783 -0.34(-1.04%)
Mar 15, 2011 32.34 32.63 32.29 32.44 597,492 -0.25(-0.76%)
Mar 14, 2011 32.64 32.80 32.42 32.68 302,236 -0.18(-0.56%)
Mar 11, 2011 32.48 32.97 32.48 32.87 635,488 +0.18(+0.54%)
Mar 10, 2011 33.02 33.04 32.61 32.69 375,651 -0.70(-2.11%)
Mar 09, 2011 33.40 33.53 33.19 33.40 475,766 -0.04(-0.13%)
Mar 08, 2011 33.08 33.55 32.90 33.44 542,158 +0.48(+1.45%)
Mar 07, 2011 33.55 33.58 32.79 32.96 449,552 -0.41(-1.23%)
Mar 04, 2011 33.70 33.73 33.19 33.37 655,800 -0.29(-0.86%)
Mar 03, 2011 33.33 33.73 33.28 33.66 979,281 +0.70(+2.11%)
Mar 02, 2011 32.80 33.17 32.78 32.97 654,397 +0.14(+0.42%)
Mar 01, 2011 33.51 33.52 32.77 32.83 256,470 -0.57(-1.70%)
Feb 28, 2011 33.49 33.59 33.27 33.40 469,706 +0.09(+0.27%)
Feb 25, 2011 32.81 33.31 32.79 33.31 201,378 +0.66(+2.01%)
Feb 24, 2011 32.73 32.91 32.37 32.65 315,089 -0.09(-0.29%)
Feb 23, 2011 33.19 33.29 32.52 32.74 331,699 -0.42(-1.27%)
Feb 22, 2011 33.68 33.77 33.13 33.16 466,670 -0.77(-2.26%)
Feb 18, 2011 34.01 34.03 33.83 33.93 258,642 +0.00(+0.00%)
Feb 17, 2011 33.66 33.98 33.66 33.93 293,397 +0.20(+0.58%)
Feb 16, 2011 33.55 33.78 33.55 33.73 259,601 +0.31(+0.93%)
Feb 15, 2011 33.38 33.51 33.37 33.42 257,238 -0.07(-0.20%)
Feb 14, 2011 33.39 33.50 33.36 33.49 304,466 +0.11(+0.32%)
Feb 11, 2011 33.01 33.39 32.98 33.38 324,368 +0.29(+0.87%)
Feb 10, 2011 32.83 33.14 32.83 33.10 274,682 +0.11(+0.35%)
Feb 09, 2011 33.02 33.12 32.90 32.98 306,751 -0.13(-0.38%)
Feb 08, 2011 32.98 33.11 32.88 33.11 849,927 +0.15(+0.47%)
Feb 07, 2011 32.77 33.05 32.76 32.96 202,156 +0.29(+0.90%)
Feb 04, 2011 32.54 32.68 32.50 32.66 197,706 +0.09(+0.29%)
Feb 03, 2011 32.48 32.62 32.23 32.57 351,199 +0.08(+0.25%)
Feb 02, 2011 32.48 32.68 32.48 32.48 261,454 -0.09(-0.28%)
Feb 01, 2011 32.29 32.65 32.29 32.57 358,853 +0.52(+1.61%)
Jan 31, 2011 31.99 32.28 31.93 32.06 400,502 +0.22(+0.68%)
Jan 28, 2011 32.47 32.50 31.83 31.84 232,642 -0.62(-1.90%)
Jan 27, 2011 32.35 32.52 32.30 32.46 189,575 +0.09(+0.29%)
Jan 26, 2011 32.24 32.52 32.13 32.37 322,580 +0.25(+0.77%)
Jan 25, 2011 31.87 32.12 31.82 32.12 224,774 +0.09(+0.27%)
Jan 24, 2011 31.75 32.09 31.75 32.03 265,357 +0.29(+0.93%)
Jan 21, 2011 32.06 32.06 31.71 31.74 299,027 -0.11(-0.36%)
Jan 20, 2011 31.91 32.06 31.68 31.85 190,432 -0.13(-0.41%)
Jan 19, 2011 32.44 32.51 31.92 31.98 235,058 -0.49(-1.50%)
Jan 18, 2011 32.11 32.47 32.08 32.47 363,679 +0.31(+0.98%)
Jan 14, 2011 31.90 32.17 31.83 32.15 330,282 +0.25(+0.78%)
Jan 13, 2011 31.94 32.03 31.85 31.91 149,775 -0.05(-0.16%)
Jan 12, 2011 31.96 32.01 31.85 31.96 189,992 +0.25(+0.78%)
Jan 11, 2011 31.67 31.79 31.59 31.71 191,573 +0.15(+0.49%)
Jan 10, 2011 31.26 31.65 31.06 31.56 740,768 +0.15(+0.46%)
Jan 07, 2011 31.52 31.71 31.14 31.41 233,354 -0.08(-0.25%)
Jan 06, 2011 31.64 31.65 31.44 31.49 291,520 -0.07(-0.21%)
Jan 05, 2011 31.29 31.58 31.27 31.56 240,041 +0.21(+0.68%)
Jan 04, 2011 31.78 31.78 31.12 31.34 319,997 -0.32(-1.02%)
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.