Skip to main content

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

124.10 +1.89 (+1.55%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 30.98 31.18 30.86 31.04 261,683 +0.02(+0.05%)
Jan 30, 2006 30.95 31.11 30.95 31.02 254,220 +0.06(+0.20%)
Jan 27, 2006 30.95 31.13 30.83 30.96 1,450,450 +0.13(+0.42%)
Jan 26, 2006 30.67 30.85 30.58 30.83 399,867 +0.34(+1.10%)
Jan 25, 2006 30.67 30.76 30.34 30.49 1,571,783 -0.13(-0.42%)
Jan 24, 2006 30.40 30.66 30.40 30.62 524,088 +0.36(+1.18%)
Jan 23, 2006 30.24 30.38 30.16 30.27 370,737 +0.08(+0.26%)
Jan 20, 2006 30.69 30.69 30.17 30.19 260,479 -0.42(-1.36%)
Jan 19, 2006 30.36 30.68 30.33 30.60 1,398,692 +0.34(+1.11%)
Jan 18, 2006 30.14 30.37 30.07 30.27 979,565 -0.10(-0.33%)
Jan 17, 2006 30.42 30.42 30.17 30.36 929,492 -0.13(-0.44%)
Jan 13, 2006 30.54 30.56 30.41 30.50 361,589 -0.01(-0.04%)
Jan 12, 2006 30.67 30.67 30.42 30.51 388,311 -0.16(-0.53%)
Jan 11, 2006 30.64 30.69 30.53 30.67 404,922 +0.04(+0.14%)
Jan 10, 2006 30.35 30.65 30.34 30.63 651,920 +0.16(+0.53%)
Jan 09, 2006 30.32 30.56 30.32 30.47 2,255,481 +0.13(+0.42%)
Jan 06, 2006 30.17 30.35 30.06 30.34 564,291 +0.27(+0.91%)
Jan 05, 2006 29.93 30.07 29.91 30.07 812,733 +0.04(+0.14%)
Jan 04, 2006 29.81 30.02 29.77 30.02 419,366 +0.22(+0.74%)
Jan 03, 2006 29.54 29.83 29.10 29.80 2,621,644 +0.52(+1.79%)
Dec 30, 2005 29.33 29.40 29.20 29.28 465,588 -0.16(-0.54%)
Dec 29, 2005 29.51 29.64 29.44 29.44 279,016 -0.12(-0.42%)
Dec 28, 2005 29.44 29.61 29.39 29.56 163,943 +0.16(+0.55%)
Dec 27, 2005 29.70 29.80 29.35 29.40 223,405 -0.34(-1.13%)
Dec 23, 2005 29.69 29.77 29.68 29.74 416,718 -0.07(-0.22%)
Dec 22, 2005 29.80 29.80 29.58 29.80 227,257 +0.13(+0.45%)
Dec 21, 2005 29.55 29.79 29.55 29.67 225,331 +0.21(+0.72%)
Dec 20, 2005 29.43 29.62 29.31 29.46 268,423 +0.04(+0.14%)
Dec 19, 2005 29.75 29.76 29.36 29.42 681,531 -0.34(-1.13%)
Dec 16, 2005 30.01 30.01 29.74 29.75 241,220 -0.17(-0.56%)
Dec 15, 2005 30.07 30.07 29.71 29.92 250,849 -0.15(-0.48%)
Dec 14, 2005 29.93 30.12 29.87 30.07 277,812 +0.12(+0.40%)
Dec 13, 2005 29.94 30.05 29.81 29.95 203,905 +0.02(+0.07%)
Dec 12, 2005 30.01 30.01 29.76 29.92 1,527,246 +0.10(+0.35%)
Dec 09, 2005 29.75 29.93 29.62 29.82 281,664 +0.14(+0.48%)
Dec 08, 2005 29.70 29.85 29.53 29.68 273,719 +0.07(+0.25%)
Dec 07, 2005 29.73 29.82 29.52 29.60 240,016 -0.13(-0.43%)
Dec 06, 2005 29.79 29.92 29.69 29.73 577,532 +0.07(+0.22%)
Dec 05, 2005 29.84 29.85 29.53 29.67 544,551 -0.20(-0.65%)
Dec 02, 2005 29.82 29.87 29.70 29.86 885,677 +0.04(+0.13%)
Dec 01, 2005 29.60 29.87 29.52 29.82 2,546,534 +0.44(+1.48%)
Nov 30, 2005 29.46 29.54 29.33 29.39 143,480 -0.03(-0.11%)
Nov 29, 2005 29.43 29.52 29.33 29.42 464,385 +0.16(+0.54%)
Nov 28, 2005 29.70 29.70 29.22 29.26 234,238 -0.39(-1.33%)
Nov 25, 2005 29.67 29.68 29.54 29.66 296,349 +0.02(+0.07%)
Nov 23, 2005 29.55 29.77 29.49 29.64 878,214 +0.12(+0.42%)
Nov 22, 2005 29.28 29.58 29.28 29.51 457,644 +0.12(+0.42%)
Nov 21, 2005 29.25 29.41 29.12 29.39 1,108,842 +0.16(+0.54%)
Nov 18, 2005 29.16 29.27 29.03 29.23 656,976 +0.11(+0.39%)
Nov 17, 2005 28.84 29.14 28.84 29.12 491,347 +0.30(+1.04%)
Nov 16, 2005 28.83 28.90 28.62 28.82 673,587 +0.05(+0.19%)
Nov 15, 2005 28.97 29.08 28.70 28.77 464,866 -0.17(-0.60%)
Nov 14, 2005 28.89 28.96 28.80 28.94 724,864 +0.05(+0.19%)
Nov 11, 2005 28.77 28.92 28.69 28.89 335,108 +0.20(+0.71%)
Nov 10, 2005 28.63 28.78 28.25 28.68 267,701 +0.09(+0.30%)
Nov 09, 2005 28.52 28.74 28.37 28.60 236,405 +0.08(+0.28%)
Nov 08, 2005 28.56 28.56 28.36 28.52 437,181 -0.15(-0.52%)
Nov 07, 2005 28.66 28.77 28.52 28.67 324,997 +0.02(+0.09%)
Nov 04, 2005 28.67 28.74 28.45 28.64 554,180 -0.03(-0.10%)
Nov 03, 2005 28.73 28.85 28.55 28.67 768,438 +0.04(+0.15%)
Nov 02, 2005 28.16 28.65 28.16 28.63 526,977 +0.43(+1.52%)
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.