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 (%)
Jan 31, 2011 31.99 32.28 31.93 32.06 400,502 +0.22(+0.68%)
Jan 28, 2011 32.47 32.50 31.83 31.84 232,642 -0.62(-1.90%)
Jan 27, 2011 32.35 32.52 32.30 32.46 189,575 +0.09(+0.29%)
Jan 26, 2011 32.24 32.52 32.13 32.37 322,580 +0.25(+0.77%)
Jan 25, 2011 31.87 32.12 31.82 32.12 224,774 +0.09(+0.27%)
Jan 24, 2011 31.75 32.09 31.75 32.03 265,357 +0.29(+0.93%)
Jan 21, 2011 32.06 32.06 31.71 31.74 299,027 -0.11(-0.36%)
Jan 20, 2011 31.91 32.06 31.68 31.85 190,432 -0.13(-0.41%)
Jan 19, 2011 32.44 32.51 31.92 31.98 235,058 -0.49(-1.50%)
Jan 18, 2011 32.11 32.47 32.08 32.47 363,679 +0.31(+0.98%)
Jan 14, 2011 31.90 32.17 31.83 32.15 330,282 +0.25(+0.78%)
Jan 13, 2011 31.94 32.03 31.85 31.91 149,775 -0.05(-0.16%)
Jan 12, 2011 31.96 32.01 31.85 31.96 189,992 +0.25(+0.78%)
Jan 11, 2011 31.67 31.79 31.59 31.71 191,573 +0.15(+0.49%)
Jan 10, 2011 31.26 31.65 31.06 31.56 740,768 +0.15(+0.46%)
Jan 07, 2011 31.52 31.71 31.14 31.41 233,354 -0.08(-0.25%)
Jan 06, 2011 31.64 31.65 31.44 31.49 291,520 -0.07(-0.21%)
Jan 05, 2011 31.29 31.58 31.27 31.56 240,041 +0.21(+0.68%)
Jan 04, 2011 31.78 31.78 31.12 31.34 319,997 -0.32(-1.02%)
Jan 03, 2011 31.48 31.83 31.44 31.67 845,716 +0.42(+1.33%)
Dec 31, 2010 31.39 31.47 31.25 31.25 427,465 -0.20(-0.65%)
Dec 30, 2010 31.45 31.54 31.43 31.45 376,615 +0.02(+0.06%)
Dec 29, 2010 31.45 31.47 31.38 31.43 235,696 +0.09(+0.30%)
Dec 28, 2010 31.41 31.47 31.26 31.34 105,322 -0.02(-0.05%)
Dec 27, 2010 31.21 31.38 31.12 31.36 135,762 +0.04(+0.12%)
Dec 23, 2010 31.41 31.43 31.29 31.32 189,829 -0.06(-0.20%)
Dec 22, 2010 31.27 31.47 31.24 31.38 235,543 +0.18(+0.58%)
Dec 21, 2010 31.04 31.22 31.00 31.20 260,696 +0.28(+0.91%)
Dec 20, 2010 30.92 30.98 30.81 30.92 459,814 +0.07(+0.24%)
Dec 17, 2010 30.84 30.94 30.71 30.84 188,876 +0.03(+0.10%)
Dec 16, 2010 30.55 30.82 30.52 30.81 112,512 +0.29(+0.96%)
Dec 15, 2010 30.64 30.92 30.51 30.52 212,664 -0.19(-0.61%)
Dec 14, 2010 30.75 30.89 30.63 30.71 163,608 +0.02(+0.08%)
Dec 13, 2010 30.85 30.85 30.68 30.68 172,963 -0.04(-0.14%)
Dec 10, 2010 30.51 30.77 30.49 30.73 170,679 +0.30(+0.98%)
Dec 09, 2010 30.49 30.49 30.28 30.43 2,136,620 +0.12(+0.40%)
Dec 08, 2010 30.34 30.49 30.23 30.31 133,249 +0.02(+0.05%)
Dec 07, 2010 30.55 30.62 30.28 30.29 193,634 -0.01(-0.03%)
Dec 06, 2010 30.22 30.36 30.18 30.30 166,122 +0.00(+0.01%)
Dec 03, 2010 30.06 30.34 29.99 30.30 170,750 +0.16(+0.52%)
Dec 02, 2010 29.67 30.14 29.67 30.14 198,913 +0.48(+1.62%)
Dec 01, 2010 29.48 29.67 29.48 29.66 212,429 +0.62(+2.13%)
Nov 30, 2010 29.00 29.20 28.93 29.04 188,753 -0.26(-0.89%)
Nov 29, 2010 29.15 29.35 28.93 29.30 148,285 -0.07(-0.24%)
Nov 26, 2010 29.38 29.48 29.27 29.37 47,914 -0.17(-0.57%)
Nov 24, 2010 29.18 29.54 29.54 29.54 146,315 +0.54(+1.88%)
Nov 23, 2010 29.03 29.08 28.88 29.00 296,134 -0.35(-1.19%)
Nov 22, 2010 29.10 29.38 29.02 29.35 237,337 +0.12(+0.41%)
Nov 19, 2010 29.08 29.26 28.95 29.22 202,501 +0.06(+0.22%)
Nov 18, 2010 29.03 29.31 29.03 29.16 310,690 +0.42(+1.46%)
Nov 17, 2010 28.66 28.81 28.59 28.74 295,720 +0.10(+0.36%)
Nov 16, 2010 28.98 29.02 28.48 28.64 499,497 -0.55(-1.88%)
Nov 15, 2010 29.25 29.48 29.19 29.19 326,506 +0.05(+0.16%)
Nov 12, 2010 29.38 29.51 29.08 29.14 347,708 -0.43(-1.47%)
Nov 11, 2010 29.37 29.65 29.33 29.58 278,847 -0.07(-0.22%)
Nov 10, 2010 29.39 29.64 29.25 29.64 444,203 +0.26(+0.87%)
Nov 09, 2010 29.83 29.85 29.27 29.39 193,820 -0.39(-1.31%)
Nov 08, 2010 29.76 29.81 29.59 29.78 416,065 -0.03(-0.11%)
Nov 05, 2010 29.64 29.88 29.57 29.81 305,117 +0.21(+0.71%)
Nov 04, 2010 29.36 29.62 29.32 29.60 505,201 +0.58(+2.01%)
Nov 03, 2010 28.96 29.07 28.74 29.01 421,071 +0.08(+0.28%)
Nov 02, 2010 28.86 28.99 28.77 28.93 262,955 +0.30(+1.04%)
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.