Skip to main content

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

124.25 +2.04 (+1.67%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.76 53.91 53.65 53.75 283,426 -0.03(-0.06%)
May 29, 2014 53.63 53.80 53.47 53.78 118,448 +0.27(+0.50%)
May 28, 2014 53.57 53.62 53.28 53.51 184,023 -0.03(-0.06%)
May 27, 2014 53.54 53.65 53.44 53.54 176,041 +0.32(+0.60%)
May 23, 2014 52.91 53.22 53.22 53.22 134,703 +0.22(+0.42%)
May 22, 2014 52.73 53.06 52.66 53.00 74,647 +0.33(+0.64%)
May 21, 2014 52.65 52.81 52.39 52.67 157,977 +0.19(+0.36%)
May 20, 2014 52.91 52.92 52.29 52.48 367,333 -0.58(-1.09%)
May 19, 2014 52.75 53.20 52.75 53.06 146,658 +0.19(+0.37%)
May 16, 2014 52.72 52.86 52.38 52.86 150,124 +0.24(+0.46%)
May 15, 2014 52.92 52.92 52.11 52.62 283,026 -0.44(-0.82%)
May 14, 2014 53.32 53.34 52.99 53.06 788,048 -0.38(-0.72%)
May 13, 2014 53.72 53.79 53.42 53.44 279,322 -0.18(-0.34%)
May 12, 2014 53.12 53.69 53.12 53.62 164,515 +0.68(+1.29%)
May 09, 2014 52.81 52.95 52.57 52.94 132,145 +0.09(+0.18%)
May 08, 2014 53.03 53.56 52.73 52.85 184,386 -0.19(-0.36%)
May 07, 2014 52.83 53.05 52.35 53.04 231,510 +0.41(+0.78%)
May 06, 2014 52.82 53.01 52.60 52.63 312,018 -0.31(-0.58%)
May 05, 2014 52.77 53.09 52.42 52.94 781,259 -0.08(-0.16%)
May 02, 2014 52.86 53.45 52.86 53.02 299,965 +0.08(+0.15%)
May 01, 2014 52.77 53.20 52.61 52.94 559,575 +0.05(+0.09%)
Apr 30, 2014 52.52 52.90 52.37 52.89 484,114 +0.31(+0.59%)
Apr 29, 2014 52.64 52.77 52.51 52.58 335,231 +0.12(+0.24%)
Apr 28, 2014 52.73 52.88 51.96 52.46 399,666 -0.09(-0.18%)
Apr 25, 2014 52.90 53.12 52.44 52.55 317,113 -0.48(-0.90%)
Apr 24, 2014 53.18 53.18 52.70 53.03 631,649 +0.05(+0.10%)
Apr 23, 2014 53.02 53.17 52.93 52.98 1,003,185 +0.03(+0.06%)
Apr 22, 2014 52.70 53.07 52.58 52.95 758,986 +0.37(+0.70%)
Apr 21, 2014 52.50 52.61 52.34 52.58 259,384 +0.13(+0.24%)
Apr 17, 2014 52.33 52.45 52.45 52.45 220,568 +0.02(+0.04%)
Apr 16, 2014 52.28 52.44 52.06 52.43 279,069 +0.52(+1.00%)
Apr 15, 2014 51.72 52.02 51.20 51.91 532,264 +0.30(+0.59%)
Apr 14, 2014 51.60 51.80 51.24 51.60 283,026 +0.29(+0.56%)
Apr 11, 2014 51.65 51.82 51.26 51.32 276,989 -0.59(-1.13%)
Apr 10, 2014 52.82 52.88 51.79 51.90 323,944 -0.93(-1.77%)
Apr 09, 2014 52.55 52.86 52.38 52.84 175,873 +0.41(+0.77%)
Apr 08, 2014 52.09 52.52 51.89 52.43 286,954 +0.32(+0.62%)
Apr 07, 2014 52.69 52.79 51.98 52.11 418,884 -0.73(-1.38%)
Apr 04, 2014 53.80 53.91 52.73 52.84 287,329 -0.65(-1.22%)
Apr 03, 2014 53.70 53.70 53.32 53.49 352,423 -0.07(-0.13%)
Apr 02, 2014 53.51 53.61 53.25 53.56 1,134,908 +0.18(+0.33%)
Apr 01, 2014 53.12 53.39 52.99 53.39 1,973,470 +0.37(+0.71%)
Mar 31, 2014 52.64 53.07 52.48 53.01 292,254 +0.75(+1.43%)
Mar 28, 2014 52.13 52.61 52.10 52.26 154,452 +0.26(+0.51%)
Mar 27, 2014 52.09 52.22 51.82 52.00 163,424 -0.12(-0.23%)
Mar 26, 2014 52.88 53.02 52.10 52.12 184,995 -0.55(-1.04%)
Mar 25, 2014 52.73 52.98 52.42 52.67 157,378 +0.05(+0.09%)
Mar 24, 2014 53.16 53.28 52.34 52.62 411,702 -0.29(-0.55%)
Mar 21, 2014 53.08 53.39 52.90 52.91 154,534 +0.11(+0.20%)
Mar 20, 2014 52.51 52.87 52.43 52.81 137,255 +0.14(+0.26%)
Mar 19, 2014 53.03 53.14 52.47 52.67 162,003 -0.42(-0.79%)
Mar 18, 2014 52.66 53.14 52.66 53.09 314,079 +0.44(+0.83%)
Mar 17, 2014 52.48 52.86 52.45 52.65 250,848 +0.39(+0.75%)
Mar 14, 2014 52.07 52.48 51.99 52.26 255,552 +0.10(+0.19%)
Mar 13, 2014 52.66 52.76 52.02 52.16 221,734 -0.36(-0.69%)
Mar 12, 2014 52.26 52.52 52.21 52.52 135,341 +0.08(+0.16%)
Mar 11, 2014 52.85 52.93 52.31 52.43 210,424 -0.32(-0.60%)
Mar 10, 2014 52.93 52.98 52.60 52.75 174,555 -0.26(-0.50%)
Mar 07, 2014 53.10 53.15 52.76 53.01 252,059 +0.14(+0.27%)
Mar 06, 2014 52.91 52.98 52.72 52.87 206,871 +0.12(+0.23%)
Mar 05, 2014 52.87 52.88 52.68 52.75 103,459 -0.13(-0.24%)
Mar 04, 2014 52.57 52.94 52.57 52.88 121,940 +0.78(+1.50%)
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.