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 (%)
Jul 31, 2014 51.40 51.47 50.68 50.68 344,237 -1.01(-1.95%)
Jul 30, 2014 51.89 51.95 51.52 51.69 191,174 +0.04(+0.08%)
Jul 29, 2014 52.00 52.14 51.64 51.65 141,665 -0.31(-0.59%)
Jul 28, 2014 52.03 52.03 51.65 51.95 277,610 -0.03(-0.06%)
Jul 25, 2014 52.16 52.29 51.96 51.99 187,051 -0.39(-0.74%)
Jul 24, 2014 52.39 52.53 52.32 52.38 197,778 +0.03(+0.06%)
Jul 23, 2014 52.47 52.47 52.21 52.35 183,318 -0.07(-0.13%)
Jul 22, 2014 52.41 52.56 52.38 52.41 359,973 +0.23(+0.44%)
Jul 21, 2014 52.14 52.27 52.00 52.18 215,718 -0.19(-0.37%)
Jul 18, 2014 51.85 52.39 51.83 52.38 123,008 +0.60(+1.15%)
Jul 17, 2014 52.13 52.38 51.72 51.78 345,343 -0.53(-1.01%)
Jul 16, 2014 52.62 52.66 52.13 52.31 167,779 -0.07(-0.13%)
Jul 15, 2014 52.51 52.74 52.14 52.38 593,097 -0.16(-0.30%)
Jul 14, 2014 52.74 52.74 52.48 52.53 430,903 +0.18(+0.34%)
Jul 11, 2014 52.41 52.47 52.21 52.36 159,291 -0.09(-0.18%)
Jul 10, 2014 52.10 52.65 51.86 52.45 257,206 -0.25(-0.48%)
Jul 09, 2014 52.74 52.78 52.57 52.70 292,415 +0.07(+0.13%)
Jul 08, 2014 52.87 52.94 52.45 52.63 281,154 -0.25(-0.48%)
Jul 07, 2014 53.17 53.30 52.87 52.89 393,624 -0.25(-0.48%)
Jul 03, 2014 53.32 53.14 53.14 53.14 601,810 +0.03(+0.05%)
Jul 02, 2014 53.40 53.45 53.07 53.11 348,346 -0.26(-0.49%)
Jul 01, 2014 53.23 53.65 53.18 53.37 849,241 +0.33(+0.62%)
Jun 30, 2014 52.82 53.05 52.65 53.04 524,464 +0.23(+0.43%)
Jun 27, 2014 52.42 52.84 52.37 52.81 415,799 +0.31(+0.59%)
Jun 26, 2014 52.59 52.61 52.22 52.51 315,547 -0.10(-0.19%)
Jun 25, 2014 52.30 52.62 52.20 52.61 470,598 +0.21(+0.40%)
Jun 24, 2014 52.66 52.98 52.36 52.40 1,032,119 -0.32(-0.61%)
Jun 23, 2014 52.76 52.93 52.65 52.72 156,614 -0.02(-0.03%)
Jun 20, 2014 52.78 52.81 52.59 52.74 265,848 +0.08(+0.14%)
Jun 19, 2014 52.69 52.70 52.46 52.66 617,404 +0.07(+0.13%)
Jun 18, 2014 52.33 52.63 52.20 52.59 348,465 +0.22(+0.43%)
Jun 17, 2014 51.87 52.56 51.82 52.36 193,944 +0.47(+0.91%)
Jun 16, 2014 51.89 52.03 51.73 51.89 184,238 -0.03(-0.06%)
Jun 13, 2014 51.84 51.98 51.67 51.92 207,090 +0.16(+0.31%)
Jun 12, 2014 51.86 51.91 51.61 51.76 418,411 -0.18(-0.34%)
Jun 11, 2014 51.95 52.01 51.79 51.94 205,745 -0.21(-0.41%)
Jun 10, 2014 52.11 52.17 51.98 52.16 228,818 +0.10(+0.20%)
Jun 06, 2014 52.02 52.15 51.94 52.05 138,767 +0.20(+0.38%)
Jun 05, 2014 51.52 51.89 51.18 51.86 168,463 +0.54(+1.06%)
Jun 04, 2014 50.97 51.35 50.95 51.32 148,413 +0.30(+0.59%)
Jun 03, 2014 50.86 51.13 50.86 51.02 335,713 +0.03(+0.05%)
Jun 02, 2014 51.01 51.04 50.63 50.99 653,654 +0.15(+0.29%)
May 30, 2014 50.85 50.99 50.75 50.84 299,632 -0.03(-0.06%)
May 29, 2014 50.73 50.89 50.58 50.87 125,220 +0.25(+0.50%)
May 28, 2014 50.67 50.72 50.40 50.62 194,545 -0.03(-0.06%)
May 27, 2014 50.64 50.75 50.55 50.64 186,106 +0.30(+0.60%)
May 23, 2014 50.05 50.34 50.34 50.34 142,405 +0.21(+0.42%)
May 22, 2014 49.88 50.19 49.82 50.14 78,916 +0.32(+0.64%)
May 21, 2014 49.80 49.95 49.55 49.82 167,010 +0.18(+0.36%)
May 20, 2014 50.05 50.05 49.46 49.64 388,336 -0.55(-1.09%)
May 19, 2014 49.90 50.32 49.90 50.19 155,043 +0.18(+0.37%)
May 16, 2014 49.87 50.00 49.55 50.00 158,708 +0.23(+0.46%)
May 15, 2014 50.06 50.06 49.29 49.77 299,209 -0.41(-0.82%)
May 14, 2014 50.44 50.45 50.13 50.19 833,106 -0.36(-0.72%)
May 13, 2014 50.81 50.88 50.53 50.55 295,292 -0.17(-0.34%)
May 12, 2014 50.24 50.79 50.24 50.72 173,921 +0.65(+1.29%)
May 09, 2014 49.95 50.08 49.73 50.08 139,701 +0.09(+0.18%)
May 08, 2014 50.16 50.67 49.88 49.99 194,929 -0.18(-0.36%)
May 07, 2014 49.97 50.18 49.52 50.17 244,747 +0.39(+0.78%)
May 06, 2014 49.97 50.14 49.75 49.78 329,858 -0.29(-0.58%)
May 05, 2014 49.92 50.22 49.58 50.07 825,928 -0.08(-0.16%)
May 02, 2014 50.00 50.56 50.00 50.15 317,116 +0.07(+0.15%)
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.