Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 28.19 29.43 28.15 29.27 357,754 +0.64(+2.24%)
Jan 30, 2008 28.67 29.39 28.63 28.63 529,031 -0.26(-0.88%)
Jan 29, 2008 28.96 28.96 28.49 28.89 229,638 +0.37(+1.30%)
Jan 28, 2008 27.78 28.52 27.64 28.52 480,781 +0.62(+2.22%)
Jan 25, 2008 28.25 28.45 27.75 27.90 586,250 -0.22(-0.77%)
Jan 24, 2008 28.18 28.26 27.81 28.11 566,919 +0.11(+0.40%)
Jan 23, 2008 26.20 28.06 26.06 28.00 618,730 +0.85(+3.13%)
Jan 22, 2008 25.71 27.43 27.15 27.15 1,374,592 +0.08(+0.30%)
Jan 21, 2008 27.60 27.70 26.87 27.07 0 +0.00(+0.00%)
Jan 18, 2008 27.60 27.70 26.87 27.07 721,923 -0.30(-1.09%)
Jan 17, 2008 28.22 28.31 27.36 27.37 494,203 -0.75(-2.67%)
Jan 16, 2008 27.97 28.47 27.89 28.12 367,784 +0.02(+0.08%)
Jan 15, 2008 28.35 28.41 28.02 28.10 563,652 -0.63(-2.20%)
Jan 14, 2008 28.76 28.81 28.47 28.73 295,340 +0.18(+0.63%)
Jan 11, 2008 28.75 28.87 28.47 28.55 211,046 -0.36(-1.23%)
Jan 10, 2008 28.39 29.10 28.29 28.90 1,256,629 +0.23(+0.81%)
Jan 09, 2008 28.52 28.67 27.90 28.67 575,719 +0.17(+0.58%)
Jan 08, 2008 29.29 29.56 28.50 28.51 427,123 -0.68(-2.34%)
Jan 07, 2008 29.29 29.48 28.94 29.19 394,245 -0.02(-0.05%)
Jan 04, 2008 29.81 29.81 29.15 29.21 448,467 -0.84(-2.79%)
Jan 03, 2008 30.54 30.57 30.03 30.04 360,770 -0.39(-1.28%)
Jan 02, 2008 30.82 30.91 30.31 30.43 398,836 -0.33(-1.07%)
Jan 01, 2008 30.81 31.02 30.75 30.76 0 +0.00(+0.00%)
Dec 31, 2007 30.81 31.02 30.75 30.76 322,156 -0.17(-0.55%)
Dec 28, 2007 31.25 31.29 30.91 30.93 1,003,161 -0.09(-0.29%)
Dec 27, 2007 31.53 31.53 31.02 31.02 337,236 -0.68(-2.16%)
Dec 26, 2007 31.70 31.78 31.56 31.71 201,721 -0.15(-0.46%)
Dec 24, 2007 31.42 31.85 31.32 31.85 219,824 +0.39(+1.24%)
Dec 21, 2007 31.32 31.47 31.22 31.46 373,959 +0.40(+1.29%)
Dec 20, 2007 30.76 31.06 30.44 31.06 321,719 +0.51(+1.66%)
Dec 19, 2007 30.52 30.71 30.41 30.55 280,082 +0.02(+0.06%)
Dec 18, 2007 30.59 30.61 30.07 30.54 407,062 +0.19(+0.62%)
Dec 17, 2007 30.66 30.77 30.32 30.35 395,683 -0.47(-1.54%)
Dec 14, 2007 31.05 31.30 30.78 30.82 244,910 -0.56(-1.78%)
Dec 13, 2007 31.26 31.38 30.99 31.38 248,530 +0.00(+0.00%)
Dec 12, 2007 31.89 32.10 28.75 31.38 154,652 +0.07(+0.23%)
Dec 11, 2007 32.39 32.47 31.24 31.30 486,463 -1.02(-3.15%)
Dec 10, 2007 32.06 32.38 32.01 32.32 175,864 +0.29(+0.92%)
Dec 07, 2007 32.11 32.13 31.93 32.03 177,152 +0.03(+0.10%)
Dec 06, 2007 31.21 32.02 31.21 32.00 403,959 +0.68(+2.19%)
Dec 05, 2007 31.18 31.42 31.09 31.31 313,443 +0.43(+1.40%)
Dec 04, 2007 30.66 30.97 30.66 30.88 287,995 -0.13(-0.42%)
Dec 03, 2007 30.98 31.27 30.98 31.01 183,830 -0.25(-0.80%)
Nov 30, 2007 31.17 31.44 30.95 31.26 169,913 +0.29(+0.94%)
Nov 29, 2007 30.78 31.11 30.78 30.97 212,324 +0.04(+0.14%)
Nov 28, 2007 30.15 31.02 30.15 30.93 469,909 +0.89(+2.96%)
Nov 27, 2007 30.04 30.12 29.69 30.04 213,811 +0.40(+1.34%)
Nov 26, 2007 30.51 30.51 29.64 29.64 189,268 -0.67(-2.21%)
Nov 23, 2007 30.08 30.44 30.01 30.31 170,169 +0.37(+1.23%)
Nov 21, 2007 29.99 30.26 29.78 29.94 167,842 -0.34(-1.11%)
Nov 20, 2007 30.40 30.62 29.91 30.28 277,237 -0.05(-0.15%)
Nov 19, 2007 30.72 30.72 30.28 30.33 318,266 -0.63(-2.04%)
Nov 16, 2007 31.40 31.40 30.66 30.96 283,444 -0.08(-0.25%)
Nov 15, 2007 31.41 31.42 30.88 31.03 321,460 -0.44(-1.40%)
Nov 14, 2007 31.92 31.92 31.38 31.48 222,948 -0.06(-0.18%)
Nov 13, 2007 31.14 31.62 31.12 31.53 257,323 +0.66(+2.14%)
Nov 12, 2007 31.05 31.57 30.84 30.87 239,567 -0.43(-1.38%)
Nov 09, 2007 31.05 31.71 31.05 31.30 215,308 -0.39(-1.22%)
Nov 08, 2007 31.71 31.76 31.11 31.69 328,701 +0.14(+0.43%)
Nov 07, 2007 32.08 32.08 31.43 31.56 576,472 -0.68(-2.11%)
Nov 06, 2007 31.92 32.28 31.70 32.24 198,462 +0.34(+1.06%)
Nov 05, 2007 31.74 32.06 31.67 31.90 147,152 -0.27(-0.84%)
Nov 02, 2007 32.35 32.35 31.90 32.17 158,273 -0.06(-0.18%)
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.