Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.44 18.88 18.36 18.81 205,365 +0.22(+1.16%)
Nov 26, 2008 17.37 18.66 17.34 18.59 475,306 +0.85(+4.77%)
Nov 25, 2008 17.58 17.80 17.07 17.74 810,680 +0.33(+1.89%)
Nov 24, 2008 16.31 17.59 16.21 17.42 640,718 +1.30(+8.09%)
Nov 21, 2008 15.54 16.17 14.83 16.11 943,359 +0.89(+5.84%)
Nov 20, 2008 16.28 16.63 15.20 15.22 1,274,220 -1.27(-7.71%)
Nov 19, 2008 17.86 18.05 16.49 16.50 462,701 -1.37(-7.68%)
Nov 18, 2008 17.98 18.21 17.21 17.87 931,025 -0.17(-0.94%)
Nov 17, 2008 18.04 18.55 17.88 18.04 1,088,484 -0.14(-0.74%)
Nov 14, 2008 18.96 19.14 18.11 18.17 618,205 -1.11(-5.76%)
Nov 13, 2008 17.77 19.28 17.12 19.28 1,410,545 +1.50(+8.44%)
Nov 12, 2008 18.41 18.44 17.76 17.78 771,624 -0.99(-5.29%)
Nov 11, 2008 18.83 19.17 18.44 18.78 583,576 -0.37(-1.94%)
Nov 10, 2008 20.11 20.11 18.94 19.15 659,501 -0.51(-2.60%)
Nov 07, 2008 19.26 19.72 19.16 19.66 1,206,452 +0.52(+2.73%)
Nov 06, 2008 19.88 20.12 19.10 19.14 1,448,820 -0.83(-4.14%)
Nov 05, 2008 20.74 21.01 19.96 19.96 510,023 -1.12(-5.32%)
Nov 04, 2008 21.07 21.17 20.70 21.09 1,271,280 +0.41(+1.97%)
Nov 03, 2008 20.66 20.90 20.51 20.68 770,740 +0.02(+0.07%)
Oct 31, 2008 20.18 20.85 19.83 20.66 564,733 +0.53(+2.61%)
Oct 30, 2008 19.72 20.15 19.38 20.14 431,344 +0.85(+4.39%)
Oct 29, 2008 19.25 19.97 18.90 19.29 836,612 +0.14(+0.73%)
Oct 28, 2008 18.02 19.15 17.23 19.15 648,158 +1.67(+9.58%)
Oct 27, 2008 17.79 18.42 17.48 17.48 762,575 -0.98(-5.30%)
Oct 24, 2008 17.79 18.72 17.15 18.46 800,108 -0.46(-2.45%)
Oct 23, 2008 19.33 19.50 17.96 18.92 1,029,504 -0.36(-1.89%)
Oct 22, 2008 19.91 20.09 18.85 19.28 684,869 -1.24(-6.05%)
Oct 21, 2008 20.83 21.09 20.45 20.52 562,189 -0.51(-2.43%)
Oct 20, 2008 20.61 21.10 20.16 21.04 800,005 +0.90(+4.45%)
Oct 17, 2008 19.64 21.10 19.58 20.14 1,221,713 -0.22(-1.08%)
Oct 16, 2008 19.90 20.40 18.60 20.36 1,009,999 +0.72(+3.68%)
Oct 15, 2008 21.29 21.65 19.62 19.64 813,742 -2.04(-9.42%)
Oct 14, 2008 22.74 23.30 21.02 21.68 804,926 -0.58(-2.62%)
Oct 13, 2008 21.10 22.26 20.54 22.26 940,891 +2.22(+11.05%)
Oct 10, 2008 18.67 20.45 18.30 20.05 1,246,380 +0.07(+0.34%)
Oct 09, 2008 22.01 22.07 19.77 19.98 927,467 -1.61(-7.44%)
Oct 08, 2008 21.09 22.27 21.01 21.58 929,887 -0.29(-1.33%)
Oct 07, 2008 23.13 23.48 21.87 21.87 535,202 -1.44(-6.17%)
Oct 06, 2008 23.74 23.79 21.95 23.31 1,159,663 -0.99(-4.09%)
Oct 03, 2008 25.12 25.57 24.20 24.31 1,213,962 -0.59(-2.38%)
Oct 02, 2008 26.10 26.20 24.83 24.90 366,881 -1.40(-5.33%)
Oct 01, 2008 26.15 26.47 25.93 26.30 11,470,359 -0.26(-0.99%)
Sep 30, 2008 26.04 26.56 25.48 26.56 723,912 +1.17(+4.60%)
Sep 29, 2008 26.75 27.13 25.24 25.40 937,108 -1.95(-7.11%)
Sep 26, 2008 26.85 27.37 26.79 27.34 0 -0.04(-0.16%)
Sep 25, 2008 27.42 27.64 27.14 27.38 626,977 +0.10(+0.38%)
Sep 24, 2008 27.55 27.75 27.19 27.28 589,431 -0.22(-0.80%)
Sep 23, 2008 27.81 28.10 27.37 27.50 646,717 -0.28(-1.02%)
Sep 22, 2008 29.06 29.14 27.77 27.78 656,294 -1.46(-5.00%)
Sep 19, 2008 32.82 32.82 28.67 29.24 0 +1.31(+4.71%)
Sep 18, 2008 26.93 27.97 26.15 27.93 1,500,158 +1.31(+4.94%)
Sep 17, 2008 27.25 27.62 26.61 26.61 785,977 -1.20(-4.32%)
Sep 16, 2008 27.26 27.82 26.62 27.82 933,195 +0.47(+1.73%)
Sep 15, 2008 27.50 28.20 27.30 27.34 714,545 -1.13(-3.97%)
Sep 12, 2008 27.97 28.59 27.96 28.47 383,099 +0.31(+1.10%)
Sep 11, 2008 27.78 28.17 27.26 28.17 455,605 +0.12(+0.44%)
Sep 10, 2008 27.89 28.20 27.53 28.04 544,597 +0.30(+1.09%)
Sep 09, 2008 28.88 28.88 27.72 27.74 514,003 -1.05(-3.64%)
Sep 08, 2008 29.20 29.22 28.38 28.79 395,140 +0.58(+2.04%)
Sep 05, 2008 27.97 28.29 27.55 28.21 0 +0.09(+0.32%)
Sep 04, 2008 28.73 28.75 28.02 28.12 203,590 -0.75(-2.60%)
Sep 03, 2008 28.89 29.06 28.68 28.87 329,035 -0.03(-0.12%)
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.