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 (%)
May 30, 2008 31.49 31.57 31.33 31.48 179,041 +0.07(+0.21%)
May 29, 2008 31.11 31.56 31.11 31.41 557,605 +0.18(+0.58%)
May 28, 2008 31.23 31.23 30.92 31.23 224,214 +0.14(+0.46%)
May 27, 2008 30.88 31.14 30.82 31.08 525,331 +0.27(+0.87%)
May 26, 2008 31.05 31.12 30.67 30.82 0 +0.00(+0.00%)
May 23, 2008 31.05 31.12 30.67 30.82 156,671 -0.37(-1.19%)
May 22, 2008 31.19 31.32 31.07 31.19 610,519 +0.07(+0.21%)
May 21, 2008 31.64 31.75 31.08 31.12 279,697 -0.42(-1.32%)
May 20, 2008 31.59 31.61 31.38 31.54 163,667 -0.08(-0.25%)
May 19, 2008 31.73 31.96 31.56 31.62 148,790 -0.08(-0.27%)
May 16, 2008 31.79 31.79 31.43 31.71 115,794 +0.04(+0.12%)
May 15, 2008 31.37 31.67 31.30 31.67 91,520 +0.36(+1.15%)
May 14, 2008 31.24 31.57 31.24 31.31 180,937 +0.10(+0.32%)
May 13, 2008 31.05 31.22 30.96 31.21 128,287 +0.19(+0.62%)
May 12, 2008 30.57 31.03 30.55 31.02 203,797 +0.44(+1.44%)
May 09, 2008 30.31 30.68 30.30 30.57 87,423 +0.02(+0.06%)
May 08, 2008 30.46 30.68 30.36 30.55 255,247 +0.09(+0.30%)
May 07, 2008 30.82 30.97 30.45 30.46 160,398 -0.41(-1.34%)
May 06, 2008 30.54 30.91 30.40 30.88 425,252 +0.21(+0.68%)
May 05, 2008 30.71 30.74 30.54 30.67 155,747 -0.05(-0.16%)
May 02, 2008 31.11 31.11 30.62 30.72 227,804 +0.05(+0.16%)
May 01, 2008 30.10 30.74 30.10 30.67 236,283 +0.55(+1.82%)
Apr 30, 2008 30.31 30.70 30.12 30.12 439,172 -0.14(-0.46%)
Apr 29, 2008 30.35 30.43 30.14 30.26 153,670 -0.12(-0.39%)
Apr 28, 2008 30.34 30.50 30.16 30.38 550,370 +0.09(+0.31%)
Apr 25, 2008 30.02 30.30 29.83 30.28 159,182 +0.32(+1.07%)
Apr 24, 2008 29.60 30.09 29.38 29.96 160,354 +0.35(+1.17%)
Apr 23, 2008 29.61 29.77 29.45 29.62 109,211 +0.10(+0.35%)
Apr 22, 2008 29.77 29.77 29.37 29.51 257,893 -0.37(-1.24%)
Apr 21, 2008 29.77 29.90 29.71 29.88 178,925 -0.11(-0.36%)
Apr 18, 2008 29.95 30.13 29.87 29.99 344,018 +0.46(+1.54%)
Apr 17, 2008 29.50 29.59 29.28 29.54 327,410 -0.05(-0.15%)
Apr 16, 2008 28.99 29.58 28.95 29.58 270,717 +0.84(+2.92%)
Apr 15, 2008 28.69 28.74 28.47 28.74 202,043 +0.21(+0.75%)
Apr 14, 2008 28.60 28.71 28.48 28.53 159,211 -0.13(-0.45%)
Apr 11, 2008 28.69 29.00 28.58 28.66 169,885 -0.42(-1.45%)
Apr 10, 2008 28.86 29.22 28.78 29.08 183,381 +0.22(+0.76%)
Apr 09, 2008 29.35 29.36 28.77 28.86 128,869 -0.41(-1.41%)
Apr 08, 2008 29.16 29.40 29.15 29.27 150,274 -0.09(-0.32%)
Apr 07, 2008 29.50 29.63 29.26 29.36 138,118 +0.07(+0.25%)
Apr 04, 2008 29.21 29.57 29.19 29.29 291,367 +0.01(+0.04%)
Apr 03, 2008 29.00 29.36 29.00 29.28 87,681 +0.12(+0.42%)
Apr 02, 2008 29.07 29.37 28.94 29.16 423,907 +0.11(+0.39%)
Apr 01, 2008 28.36 29.04 28.31 29.04 802,328 +0.81(+2.86%)
Mar 31, 2008 27.76 28.24 27.71 28.24 138,475 +0.42(+1.50%)
Mar 28, 2008 28.18 28.20 27.79 27.82 144,326 -0.29(-1.05%)
Mar 27, 2008 28.49 28.56 28.10 28.11 436,849 -0.31(-1.09%)
Mar 26, 2008 28.68 28.68 28.30 28.42 559,715 -0.33(-1.14%)
Mar 25, 2008 28.67 28.85 28.37 28.75 743,291 +0.21(+0.75%)
Mar 24, 2008 28.24 28.71 28.02 28.54 326,055 +0.55(+1.95%)
Mar 21, 2008 27.42 27.99 27.29 27.99 423,775 +0.00(+0.00%)
Mar 20, 2008 27.42 27.99 27.29 27.99 423,775 +0.54(+1.96%)
Mar 19, 2008 28.05 28.31 27.45 27.45 290,721 -0.48(-1.73%)
Mar 18, 2008 27.35 27.98 27.18 27.94 621,959 +0.94(+3.46%)
Mar 17, 2008 26.92 27.25 26.66 27.00 313,546 -0.41(-1.51%)
Mar 14, 2008 27.89 28.01 27.08 27.42 858,457 -0.44(-1.58%)
Mar 13, 2008 27.22 27.95 27.04 27.86 445,217 +0.26(+0.94%)
Mar 12, 2008 27.70 28.15 27.45 27.60 197,542 -0.24(-0.85%)
Mar 11, 2008 27.35 27.83 27.12 27.83 337,546 +0.85(+3.17%)
Mar 10, 2008 27.46 27.46 26.94 26.98 677,918 -0.44(-1.59%)
Mar 07, 2008 27.50 27.74 27.17 27.42 667,575 -0.14(-0.52%)
Mar 06, 2008 28.10 28.19 27.53 27.56 533,010 -0.77(-2.72%)
Mar 05, 2008 28.22 28.56 28.07 28.33 440,996 +0.12(+0.43%)
Mar 04, 2008 28.12 28.34 27.85 28.21 250,002 -0.17(-0.61%)
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.