Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.77 53.91 53.66 53.75 283,391 -0.03(-0.06%)
May 29, 2014 53.64 53.81 53.48 53.78 118,433 +0.27(+0.50%)
May 28, 2014 53.57 53.63 53.29 53.52 184,000 -0.03(-0.06%)
May 27, 2014 53.54 53.66 53.45 53.55 176,019 +0.32(+0.60%)
May 23, 2014 52.91 53.23 53.23 53.23 134,686 +0.22(+0.42%)
May 22, 2014 52.74 53.07 52.67 53.01 74,638 +0.33(+0.64%)
May 21, 2014 52.65 52.81 52.39 52.68 157,958 +0.19(+0.36%)
May 20, 2014 52.91 52.92 52.29 52.49 367,288 -0.58(-1.09%)
May 19, 2014 52.75 53.20 52.75 53.06 146,640 +0.19(+0.37%)
May 16, 2014 52.73 52.87 52.39 52.87 150,106 +0.24(+0.46%)
May 15, 2014 52.93 52.93 52.11 52.63 282,991 -0.44(-0.82%)
May 14, 2014 53.33 53.34 53.00 53.06 787,951 -0.38(-0.72%)
May 13, 2014 53.72 53.80 53.42 53.45 279,287 -0.18(-0.34%)
May 12, 2014 53.12 53.70 53.12 53.63 164,494 +0.68(+1.29%)
May 09, 2014 52.81 52.95 52.58 52.95 132,129 +0.09(+0.18%)
May 08, 2014 53.04 53.57 52.74 52.86 184,364 -0.19(-0.36%)
May 07, 2014 52.84 53.05 52.35 53.05 231,481 +0.41(+0.78%)
May 06, 2014 52.83 53.01 52.60 52.64 311,980 -0.31(-0.58%)
May 05, 2014 52.78 53.09 52.42 52.94 781,162 -0.08(-0.16%)
May 02, 2014 52.86 53.46 52.86 53.03 299,928 +0.08(+0.15%)
May 01, 2014 52.78 53.21 52.62 52.95 559,506 +0.05(+0.09%)
Apr 30, 2014 52.53 52.91 52.37 52.90 484,054 +0.31(+0.59%)
Apr 29, 2014 52.64 52.78 52.51 52.59 335,190 +0.12(+0.24%)
Apr 28, 2014 52.74 52.89 51.97 52.46 399,617 -0.09(-0.18%)
Apr 25, 2014 52.91 53.13 52.45 52.56 317,074 -0.48(-0.91%)
Apr 24, 2014 53.19 53.19 52.70 53.04 631,571 +0.05(+0.10%)
Apr 23, 2014 53.03 53.17 52.94 52.98 1,003,061 +0.03(+0.06%)
Apr 22, 2014 52.71 53.08 52.59 52.95 758,892 +0.37(+0.70%)
Apr 21, 2014 52.50 52.62 52.34 52.58 259,352 +0.13(+0.24%)
Apr 17, 2014 52.34 52.46 52.46 52.46 220,540 +0.02(+0.04%)
Apr 16, 2014 52.29 52.44 52.07 52.43 279,035 +0.52(+1.00%)
Apr 15, 2014 51.72 52.03 51.21 51.91 532,198 +0.30(+0.59%)
Apr 14, 2014 51.61 51.80 51.25 51.61 282,991 +0.29(+0.56%)
Apr 11, 2014 51.65 51.83 51.27 51.32 276,954 -0.59(-1.13%)
Apr 10, 2014 52.83 52.89 51.80 51.91 323,904 -0.93(-1.77%)
Apr 09, 2014 52.56 52.87 52.38 52.84 175,851 +0.41(+0.77%)
Apr 08, 2014 52.09 52.53 51.90 52.44 286,919 +0.32(+0.62%)
Apr 07, 2014 52.70 52.79 51.99 52.12 418,832 -0.73(-1.38%)
Apr 04, 2014 53.80 53.92 52.73 52.85 287,293 -0.65(-1.22%)
Apr 03, 2014 53.71 53.71 53.33 53.50 352,379 -0.07(-0.13%)
Apr 02, 2014 53.52 53.62 53.26 53.57 1,134,768 +0.18(+0.33%)
Apr 01, 2014 53.12 53.39 53.00 53.39 1,973,226 +0.37(+0.71%)
Mar 31, 2014 52.64 53.08 52.49 53.02 292,217 +0.75(+1.43%)
Mar 28, 2014 52.13 52.62 52.10 52.27 154,433 +0.26(+0.51%)
Mar 27, 2014 52.09 52.23 51.83 52.01 163,404 -0.12(-0.23%)
Mar 26, 2014 52.89 53.03 52.10 52.12 184,972 -0.55(-1.04%)
Mar 25, 2014 52.74 52.99 52.43 52.68 157,358 +0.05(+0.09%)
Mar 24, 2014 53.17 53.29 52.35 52.63 411,651 -0.29(-0.55%)
Mar 21, 2014 53.09 53.40 52.91 52.92 154,515 +0.11(+0.20%)
Mar 20, 2014 52.51 52.88 52.44 52.81 137,238 +0.14(+0.26%)
Mar 19, 2014 53.04 53.15 52.48 52.68 161,983 -0.42(-0.79%)
Mar 18, 2014 52.67 53.15 52.66 53.09 314,040 +0.44(+0.83%)
Mar 17, 2014 52.49 52.86 52.45 52.66 250,817 +0.39(+0.75%)
Mar 14, 2014 52.08 52.48 51.99 52.26 255,520 +0.10(+0.19%)
Mar 13, 2014 52.67 52.77 52.03 52.16 221,706 -0.36(-0.69%)
Mar 12, 2014 52.26 52.53 52.22 52.52 135,324 +0.08(+0.16%)
Mar 11, 2014 52.85 52.93 52.32 52.44 210,398 -0.32(-0.60%)
Mar 10, 2014 52.94 52.99 52.61 52.76 174,533 -0.26(-0.50%)
Mar 07, 2014 53.11 53.16 52.77 53.02 252,028 +0.14(+0.27%)
Mar 06, 2014 52.91 52.99 52.72 52.88 206,846 +0.12(+0.22%)
Mar 05, 2014 52.88 52.88 52.69 52.76 103,447 -0.13(-0.24%)
Mar 04, 2014 52.57 52.94 52.57 52.88 121,925 +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.