Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.97 17.39 16.82 17.04 938,667 +0.24(+1.45%)
Mar 30, 2009 17.07 17.07 16.60 16.79 681,452 -1.08(-6.04%)
Mar 26, 2009 17.49 17.88 17.28 17.87 1,315,744 +0.65(+3.75%)
Mar 25, 2009 17.16 17.58 16.60 17.23 735,770 +0.11(+0.63%)
Mar 24, 2009 17.37 17.59 17.11 17.12 625,128 -0.49(-2.77%)
Mar 23, 2009 16.92 17.61 16.91 17.61 1,290,927 +1.30(+7.99%)
Mar 20, 2009 16.94 16.94 16.27 16.30 1,232,503 -0.50(-2.97%)
Mar 19, 2009 17.24 17.28 16.79 16.80 1,718,723 -0.21(-1.23%)
Mar 18, 2009 16.39 17.12 16.14 17.01 1,263,979 +0.56(+3.43%)
Mar 17, 2009 15.81 16.45 15.65 16.45 1,468,992 +0.65(+4.09%)
Mar 16, 2009 16.26 16.38 15.80 15.80 1,034,645 -0.25(-1.57%)
Mar 13, 2009 16.14 16.16 15.80 16.05 0 +0.06(+0.36%)
Mar 12, 2009 15.18 16.05 14.98 15.99 1,900,223 +0.82(+5.38%)
Mar 11, 2009 15.27 15.47 15.03 15.18 1,452,192 +0.07(+0.43%)
Mar 10, 2009 14.44 15.15 14.32 15.11 1,477,798 +1.01(+7.13%)
Mar 09, 2009 14.01 14.46 14.01 14.11 1,680,308 -0.14(-0.98%)
Mar 06, 2009 14.46 14.61 13.84 14.24 0 -0.09(-0.62%)
Mar 05, 2009 14.73 14.91 14.31 14.33 732,490 -0.81(-5.36%)
Mar 04, 2009 14.91 15.40 14.77 15.15 1,015,487 +0.22(+1.48%)
Mar 02, 2009 15.51 15.59 14.89 14.93 1,245,744 -1.01(-6.36%)
Feb 27, 2009 15.73 16.29 15.68 15.94 0 -0.14(-0.84%)
Feb 26, 2009 16.55 16.64 15.99 16.07 964,126 -0.23(-1.42%)
Feb 25, 2009 16.41 16.68 15.99 16.31 1,406,984 -0.23(-1.38%)
Feb 24, 2009 15.91 16.60 15.81 16.53 1,667,012 +0.73(+4.65%)
Feb 23, 2009 16.63 16.63 15.80 15.80 1,084,938 -0.71(-4.29%)
Feb 20, 2009 16.23 16.67 15.94 16.51 1,644,665 -0.12(-0.74%)
Feb 19, 2009 17.10 17.22 16.59 16.63 1,565,218 -0.35(-2.08%)
Feb 18, 2009 17.27 17.27 16.81 16.98 1,516,469 -0.21(-1.25%)
Feb 17, 2009 17.59 17.59 17.04 17.20 672,822 -0.80(-4.43%)
Feb 13, 2009 18.25 18.37 17.93 18.00 862,016 -0.22(-1.21%)
Feb 12, 2009 17.91 18.24 17.54 18.22 1,692,934 +0.10(+0.53%)
Feb 11, 2009 18.12 18.25 17.79 18.12 988,467 +0.04(+0.24%)
Feb 10, 2009 18.84 18.99 17.97 18.08 589,390 -0.89(-4.71%)
Feb 09, 2009 18.96 19.10 18.74 18.97 510,494 +0.01(+0.04%)
Feb 06, 2009 18.30 19.00 18.24 18.96 601,377 +0.73(+3.99%)
Feb 05, 2009 17.91 18.44 17.71 18.24 672,566 +0.19(+1.05%)
Feb 04, 2009 18.08 18.42 17.93 18.05 824,447 -0.05(-0.26%)
Feb 03, 2009 18.08 18.20 17.81 18.09 851,679 +0.10(+0.54%)
Feb 02, 2009 17.64 18.06 17.59 18.00 1,031,529 +0.08(+0.43%)
Jan 30, 2009 18.62 18.70 17.80 17.92 0 -0.56(-3.03%)
Jan 29, 2009 18.98 19.00 18.44 18.48 901,220 -0.74(-3.84%)
Jan 28, 2009 18.85 19.27 18.83 19.22 1,196,221 +0.69(+3.71%)
Jan 27, 2009 18.29 18.58 18.18 18.53 1,091,184 +0.30(+1.63%)
Jan 26, 2009 18.11 18.61 17.96 18.23 1,586,764 +0.16(+0.90%)
Jan 23, 2009 17.42 18.26 17.34 18.07 1,445,101 +0.21(+1.19%)
Jan 22, 2009 17.94 18.31 17.53 17.86 1,148,354 -0.48(-2.59%)
Jan 21, 2009 17.81 18.38 17.43 18.33 1,255,279 +0.78(+4.47%)
Jan 20, 2009 18.59 18.64 17.53 17.55 1,515,378 -1.17(-6.24%)
Jan 16, 2009 18.70 18.86 18.14 18.71 1,222,675 +0.36(+1.98%)
Jan 15, 2009 18.15 18.62 17.52 18.35 1,180,495 +0.19(+1.02%)
Jan 14, 2009 18.49 18.58 18.03 18.17 537,705 -0.70(-3.71%)
Jan 13, 2009 18.57 18.94 18.49 18.87 717,542 +0.25(+1.33%)
Jan 12, 2009 19.17 19.23 18.49 18.62 658,839 -0.59(-3.06%)
Jan 09, 2009 19.78 19.78 19.09 19.21 501,908 -0.52(-2.65%)
Jan 08, 2009 19.50 19.79 19.40 19.73 510,013 +0.16(+0.81%)
Jan 07, 2009 19.92 20.00 19.46 19.57 516,054 -0.64(-3.16%)
Jan 06, 2009 20.11 20.43 19.90 20.21 614,390 +0.31(+1.57%)
Jan 05, 2009 19.93 20.02 19.54 19.89 7,915,800 +0.03(+0.16%)
Jan 02, 2009 19.64 20.07 19.29 19.86 0 +0.42(+2.17%)
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.