Skip to main content

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

122.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 30.99 31.19 30.87 31.04 261,650 +0.02(+0.05%)
Jan 30, 2006 30.95 31.11 30.95 31.02 254,188 +0.06(+0.20%)
Jan 27, 2006 30.95 31.13 30.84 30.96 1,450,271 +0.13(+0.42%)
Jan 26, 2006 30.68 30.85 30.58 30.83 399,817 +0.34(+1.10%)
Jan 25, 2006 30.67 30.77 30.34 30.50 1,571,588 -0.13(-0.42%)
Jan 24, 2006 30.40 30.66 30.40 30.63 524,023 +0.36(+1.18%)
Jan 23, 2006 30.24 30.38 30.17 30.27 370,691 +0.08(+0.26%)
Jan 20, 2006 30.69 30.69 30.18 30.19 260,447 -0.42(-1.36%)
Jan 19, 2006 30.36 30.68 30.33 30.61 1,398,519 +0.34(+1.11%)
Jan 18, 2006 30.14 30.38 30.07 30.27 979,444 -0.10(-0.33%)
Jan 17, 2006 30.43 30.43 30.18 30.37 929,377 -0.13(-0.44%)
Jan 13, 2006 30.54 30.56 30.42 30.50 361,544 -0.01(-0.04%)
Jan 12, 2006 30.67 30.67 30.42 30.51 388,263 -0.16(-0.53%)
Jan 11, 2006 30.64 30.69 30.53 30.68 404,872 +0.04(+0.14%)
Jan 10, 2006 30.35 30.65 30.34 30.63 651,839 +0.16(+0.53%)
Jan 09, 2006 30.33 30.57 30.33 30.47 2,255,202 +0.13(+0.42%)
Jan 06, 2006 30.17 30.36 30.06 30.34 564,221 +0.27(+0.91%)
Jan 05, 2006 29.94 30.07 29.91 30.07 812,633 +0.04(+0.14%)
Jan 04, 2006 29.82 30.03 29.78 30.03 419,315 +0.22(+0.74%)
Jan 03, 2006 29.55 29.84 29.11 29.81 2,621,320 +0.52(+1.79%)
Dec 30, 2005 29.33 29.40 29.21 29.28 465,531 -0.16(-0.54%)
Dec 29, 2005 29.52 29.65 29.44 29.44 278,981 -0.12(-0.42%)
Dec 28, 2005 29.45 29.61 29.39 29.57 163,922 +0.16(+0.55%)
Dec 27, 2005 29.70 29.80 29.36 29.40 223,377 -0.34(-1.13%)
Dec 23, 2005 29.70 29.78 29.68 29.74 416,667 -0.07(-0.22%)
Dec 22, 2005 29.80 29.81 29.58 29.81 227,229 +0.13(+0.45%)
Dec 21, 2005 29.56 29.79 29.55 29.67 225,303 +0.21(+0.72%)
Dec 20, 2005 29.43 29.62 29.31 29.46 268,390 +0.04(+0.14%)
Dec 19, 2005 29.76 29.77 29.37 29.42 681,447 -0.34(-1.13%)
Dec 16, 2005 30.01 30.02 29.75 29.76 241,190 -0.17(-0.56%)
Dec 15, 2005 30.07 30.07 29.71 29.92 250,818 -0.15(-0.48%)
Dec 14, 2005 29.93 30.12 29.87 30.07 277,778 +0.12(+0.40%)
Dec 13, 2005 29.94 30.05 29.81 29.95 203,880 +0.02(+0.07%)
Dec 12, 2005 30.01 30.01 29.76 29.93 1,527,057 +0.10(+0.35%)
Dec 09, 2005 29.75 29.94 29.62 29.82 281,629 +0.14(+0.48%)
Dec 08, 2005 29.71 29.86 29.53 29.68 273,686 +0.07(+0.25%)
Dec 07, 2005 29.73 29.83 29.52 29.61 239,986 -0.13(-0.43%)
Dec 06, 2005 29.80 29.93 29.70 29.74 577,460 +0.07(+0.22%)
Dec 05, 2005 29.85 29.85 29.54 29.67 544,483 -0.20(-0.65%)
Dec 02, 2005 29.83 29.87 29.70 29.87 885,568 +0.04(+0.13%)
Dec 01, 2005 29.60 29.88 29.53 29.83 2,546,219 +0.44(+1.48%)
Nov 30, 2005 29.46 29.55 29.33 29.39 143,462 -0.03(-0.11%)
Nov 29, 2005 29.44 29.53 29.33 29.43 464,327 +0.16(+0.54%)
Nov 28, 2005 29.70 29.70 29.23 29.27 234,209 -0.39(-1.33%)
Nov 25, 2005 29.67 29.69 29.55 29.66 296,312 +0.02(+0.07%)
Nov 23, 2005 29.55 29.78 29.50 29.64 878,106 +0.12(+0.42%)
Nov 22, 2005 29.29 29.58 29.29 29.52 457,587 +0.12(+0.42%)
Nov 21, 2005 29.25 29.41 29.12 29.39 1,108,705 +0.16(+0.54%)
Nov 18, 2005 29.16 29.28 29.03 29.23 656,894 +0.11(+0.39%)
Nov 17, 2005 28.84 29.14 28.84 29.12 491,287 +0.30(+1.04%)
Nov 16, 2005 28.83 28.91 28.62 28.82 673,503 +0.05(+0.19%)
Nov 15, 2005 28.97 29.08 28.71 28.77 464,809 -0.17(-0.60%)
Nov 14, 2005 28.89 28.96 28.80 28.94 724,774 +0.05(+0.19%)
Nov 11, 2005 28.77 28.92 28.69 28.89 335,066 +0.20(+0.71%)
Nov 10, 2005 28.63 28.78 28.25 28.69 267,668 +0.09(+0.31%)
Nov 09, 2005 28.52 28.74 28.37 28.60 236,376 +0.08(+0.28%)
Nov 08, 2005 28.57 28.57 28.36 28.52 437,127 -0.15(-0.52%)
Nov 07, 2005 28.67 28.77 28.53 28.67 324,957 +0.02(+0.09%)
Nov 04, 2005 28.67 28.74 28.45 28.64 554,112 -0.03(-0.10%)
Nov 03, 2005 28.73 28.85 28.55 28.67 768,343 +0.04(+0.14%)
Nov 02, 2005 28.17 28.65 28.17 28.63 526,911 +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.