Skip to main content

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

118.38 +0.57 (+0.48%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.96 32.08 31.50 31.91 195,706 -0.05(-0.16%)
May 30, 2012 32.32 32.32 31.91 31.97 137,392 -0.64(-1.97%)
May 29, 2012 32.40 32.67 32.31 32.61 216,467 +0.43(+1.32%)
May 25, 2012 32.25 32.33 32.10 32.18 181,750 -0.07(-0.22%)
May 24, 2012 32.15 32.26 31.83 32.26 188,357 +0.16(+0.51%)
May 23, 2012 31.60 32.15 31.43 32.09 201,755 +0.18(+0.55%)
May 22, 2012 31.97 32.19 31.74 31.91 222,388 +0.03(+0.10%)
May 21, 2012 31.27 31.89 31.17 31.88 704,522 +0.68(+2.16%)
May 18, 2012 31.65 31.77 31.16 31.21 326,289 -0.37(-1.18%)
May 17, 2012 32.38 32.41 31.58 31.58 503,911 -0.80(-2.47%)
May 16, 2012 32.83 33.00 32.36 32.38 303,088 -0.32(-0.98%)
May 15, 2012 32.88 33.05 32.61 32.70 323,348 -0.21(-0.64%)
May 14, 2012 32.93 33.16 32.77 32.91 254,002 -0.35(-1.04%)
May 11, 2012 33.01 33.56 33.00 33.26 199,209 -0.02(-0.07%)
May 10, 2012 33.49 33.52 33.18 33.28 470,002 +0.05(+0.15%)
May 09, 2012 32.98 33.39 32.81 33.23 601,835 -0.14(-0.42%)
May 08, 2012 33.19 33.41 32.83 33.37 923,050 -0.06(-0.17%)
May 07, 2012 33.20 33.50 33.20 33.43 259,686 +0.14(+0.41%)
May 04, 2012 33.64 33.69 33.17 33.29 345,954 -0.51(-1.50%)
May 03, 2012 34.35 34.36 33.74 33.80 319,202 -0.54(-1.58%)
May 02, 2012 34.10 34.41 33.97 34.34 294,886 +0.04(+0.11%)
May 01, 2012 34.22 34.72 34.14 34.31 566,724 +0.13(+0.38%)
Apr 30, 2012 34.49 34.50 34.14 34.18 405,713 -0.31(-0.90%)
Apr 27, 2012 34.43 34.53 34.14 34.49 158,626 +0.20(+0.60%)
Apr 26, 2012 33.96 34.37 33.90 34.28 177,895 +0.25(+0.73%)
Apr 25, 2012 33.85 34.09 33.76 34.03 238,464 +0.56(+1.67%)
Apr 24, 2012 33.32 33.60 33.23 33.47 185,269 +0.19(+0.57%)
Apr 23, 2012 33.18 33.29 32.92 33.28 193,578 -0.34(-1.01%)
Apr 20, 2012 33.69 33.86 33.62 33.62 180,157 +0.13(+0.38%)
Apr 19, 2012 33.59 33.91 33.31 33.50 217,520 -0.09(-0.28%)
Apr 18, 2012 33.61 33.72 33.49 33.59 230,090 -0.20(-0.59%)
Apr 17, 2012 33.50 33.98 33.49 33.79 224,894 +0.55(+1.67%)
Apr 16, 2012 33.36 33.45 33.00 33.24 327,272 +0.09(+0.27%)
Apr 13, 2012 33.59 33.60 33.13 33.15 274,438 -0.53(-1.57%)
Apr 12, 2012 33.03 33.73 33.03 33.68 335,561 +0.66(+1.98%)
Apr 11, 2012 32.98 33.13 32.92 33.02 439,781 +0.37(+1.14%)
Apr 10, 2012 33.36 33.45 32.62 32.65 320,252 -0.78(-2.33%)
Apr 09, 2012 33.36 33.50 33.27 33.43 403,172 -0.43(-1.27%)
Apr 05, 2012 33.99 34.12 33.82 33.86 928,764 -0.25(-0.72%)
Apr 04, 2012 34.17 34.27 33.91 34.10 546,746 -0.42(-1.22%)
Apr 03, 2012 34.39 34.59 34.23 34.53 549,267 +0.05(+0.14%)
Apr 02, 2012 34.28 34.68 34.14 34.48 812,129 +0.16(+0.46%)
Mar 30, 2012 34.59 34.59 34.23 34.32 204,955 -0.04(-0.12%)
Mar 29, 2012 34.17 34.45 33.98 34.36 622,659 -0.04(-0.12%)
Mar 28, 2012 34.51 34.59 34.08 34.40 742,442 -0.14(-0.41%)
Mar 27, 2012 34.67 34.76 34.53 34.54 605,794 -0.14(-0.41%)
Mar 26, 2012 34.51 34.68 34.47 34.68 671,459 +0.49(+1.45%)
Mar 23, 2012 33.92 34.22 33.69 34.19 290,208 +0.24(+0.70%)
Mar 22, 2012 34.07 34.11 33.73 33.95 491,227 -0.40(-1.15%)
Mar 21, 2012 34.51 34.55 34.28 34.35 404,815 -0.12(-0.36%)
Mar 20, 2012 34.49 34.56 34.30 34.47 286,691 -0.25(-0.71%)
Mar 19, 2012 34.57 34.93 34.54 34.72 225,985 +0.09(+0.25%)
Mar 16, 2012 34.66 34.73 34.57 34.63 214,825 -0.04(-0.13%)
Mar 15, 2012 34.28 34.69 34.20 34.68 286,549 +0.40(+1.18%)
Mar 14, 2012 34.51 34.58 34.18 34.27 157,346 -0.24(-0.70%)
Mar 13, 2012 33.98 34.51 33.94 34.51 286,856 +0.72(+2.14%)
Mar 12, 2012 33.94 33.97 33.69 33.79 211,186 -0.15(-0.45%)
Mar 09, 2012 33.61 34.09 33.58 33.94 339,636 +0.38(+1.15%)
Mar 08, 2012 33.40 33.61 33.16 33.56 238,173 +0.39(+1.18%)
Mar 07, 2012 32.94 33.18 32.85 33.16 429,249 +0.36(+1.11%)
Mar 06, 2012 33.18 33.18 32.73 32.80 466,933 -0.68(-2.02%)
Mar 05, 2012 33.50 33.55 33.31 33.48 1,006,135 -0.12(-0.35%)
Mar 02, 2012 33.83 33.94 33.47 33.59 656,853 -0.30(-0.87%)
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.