Skip to main content

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

118.32 +0.51 (+0.43%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 51.03 51.03 50.48 50.48 360,719 -0.50(-0.98%)
Sep 29, 2014 50.65 51.07 50.59 50.98 207,137 -0.14(-0.27%)
Sep 26, 2014 50.91 51.19 50.75 51.12 144,618 +0.32(+0.64%)
Sep 25, 2014 51.27 51.27 50.65 50.80 290,554 -0.63(-1.22%)
Sep 24, 2014 51.31 51.49 51.03 51.42 413,636 +0.14(+0.27%)
Sep 23, 2014 51.56 51.76 51.27 51.29 193,608 -0.48(-0.92%)
Sep 22, 2014 52.30 52.30 51.72 51.76 135,702 -0.64(-1.21%)
Sep 19, 2014 52.95 52.96 52.31 52.40 252,583 -0.35(-0.67%)
Sep 18, 2014 52.86 52.89 52.68 52.75 199,491 +0.08(+0.16%)
Sep 17, 2014 52.75 52.94 52.58 52.67 148,333 -0.01(-0.02%)
Sep 16, 2014 52.25 52.81 52.25 52.68 217,182 +0.32(+0.61%)
Sep 15, 2014 52.53 52.57 52.28 52.36 127,948 -0.19(-0.36%)
Sep 12, 2014 53.12 53.12 52.43 52.55 228,870 -0.61(-1.15%)
Sep 11, 2014 52.66 53.17 52.66 53.16 185,631 +0.27(+0.51%)
Sep 10, 2014 52.91 52.98 52.62 52.88 156,561 -0.02(-0.03%)
Sep 09, 2014 53.30 53.30 52.86 52.90 259,040 -0.41(-0.77%)
Sep 08, 2014 53.37 53.44 53.09 53.31 136,442 -0.09(-0.16%)
Sep 05, 2014 53.18 53.41 53.05 53.40 126,364 +0.21(+0.39%)
Sep 04, 2014 53.43 53.62 53.09 53.19 275,908 -0.19(-0.36%)
Sep 03, 2014 53.67 53.70 53.32 53.38 514,875 -0.08(-0.15%)
Sep 02, 2014 53.49 53.65 53.30 53.46 213,612 +0.08(+0.15%)
Aug 29, 2014 53.26 53.38 53.38 53.38 109,819 +0.26(+0.50%)
Aug 28, 2014 53.05 53.19 52.96 53.12 356,273 -0.11(-0.21%)
Aug 27, 2014 53.23 53.31 53.16 53.23 266,467 +0.01(+0.02%)
Aug 26, 2014 53.12 53.31 53.12 53.22 579,597 +0.18(+0.33%)
Aug 25, 2014 53.16 53.16 52.92 53.04 132,621 +0.15(+0.28%)
Aug 22, 2014 52.97 53.02 52.87 52.90 94,346 -0.06(-0.11%)
Aug 21, 2014 52.91 53.00 52.71 52.96 189,241 +0.08(+0.14%)
Aug 20, 2014 52.58 52.91 52.56 52.88 133,504 +0.22(+0.41%)
Aug 19, 2014 52.46 52.74 52.46 52.66 226,673 +0.28(+0.53%)
Aug 18, 2014 52.12 52.38 52.03 52.38 259,478 +0.59(+1.13%)
Aug 15, 2014 52.06 52.14 51.50 51.80 165,914 -0.05(-0.09%)
Aug 14, 2014 51.74 51.88 51.69 51.84 177,415 +0.19(+0.37%)
Aug 13, 2014 51.36 51.72 51.33 51.65 249,245 +0.46(+0.90%)
Aug 12, 2014 51.19 51.43 51.02 51.19 176,632 -0.08(-0.15%)
Aug 11, 2014 51.30 51.55 51.23 51.27 206,104 +0.15(+0.29%)
Aug 08, 2014 50.69 51.07 50.56 51.12 373,748 +0.55(+1.09%)
Aug 07, 2014 50.94 50.98 50.48 50.57 342,795 -0.15(-0.29%)
Aug 06, 2014 50.35 50.92 50.35 50.72 666,924 +0.10(+0.19%)
Aug 05, 2014 50.73 51.00 50.43 50.62 541,344 -0.26(-0.50%)
Aug 04, 2014 50.78 50.94 50.29 50.88 399,820 +0.26(+0.52%)
Aug 01, 2014 50.66 50.84 50.25 50.61 255,846 -0.08(-0.15%)
Jul 31, 2014 51.41 51.48 50.69 50.69 344,195 -1.01(-1.95%)
Jul 30, 2014 51.90 51.96 51.53 51.70 191,151 +0.04(+0.08%)
Jul 29, 2014 52.00 52.14 51.64 51.66 141,648 -0.31(-0.59%)
Jul 28, 2014 52.03 52.04 51.66 51.96 277,576 -0.03(-0.06%)
Jul 25, 2014 52.17 52.29 51.97 51.99 187,028 -0.39(-0.74%)
Jul 24, 2014 52.40 52.54 52.33 52.38 197,754 +0.03(+0.06%)
Jul 23, 2014 52.47 52.47 52.21 52.35 183,296 -0.07(-0.13%)
Jul 22, 2014 52.42 52.56 52.39 52.42 359,928 +0.23(+0.44%)
Jul 21, 2014 52.15 52.27 52.00 52.19 215,691 -0.19(-0.37%)
Jul 18, 2014 51.85 52.40 51.84 52.38 122,993 +0.60(+1.15%)
Jul 17, 2014 52.14 52.38 51.73 51.78 345,300 -0.53(-1.01%)
Jul 16, 2014 52.63 52.67 52.13 52.32 167,758 -0.07(-0.13%)
Jul 15, 2014 52.52 52.75 52.14 52.38 593,024 -0.16(-0.30%)
Jul 14, 2014 52.75 52.75 52.49 52.54 430,850 +0.18(+0.34%)
Jul 11, 2014 52.41 52.48 52.22 52.37 159,272 -0.09(-0.18%)
Jul 10, 2014 52.11 52.66 51.86 52.46 257,174 -0.25(-0.48%)
Jul 09, 2014 52.74 52.78 52.58 52.71 292,379 +0.07(+0.13%)
Jul 08, 2014 52.87 52.94 52.45 52.64 281,119 -0.25(-0.48%)
Jul 07, 2014 53.18 53.31 52.87 52.89 393,575 -0.26(-0.48%)
Jul 03, 2014 53.33 53.15 53.15 53.15 601,735 +0.03(+0.06%)
Jul 02, 2014 53.41 53.46 53.07 53.12 348,303 -0.26(-0.49%)
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.