Skip to main content

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

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 29.17 29.28 28.68 29.17 580,209 +0.02(+0.07%)
Jul 29, 2010 29.41 29.52 28.80 29.14 312,746 -0.09(-0.31%)
Jul 28, 2010 29.55 29.67 29.12 29.23 244,078 -0.41(-1.38%)
Jul 27, 2010 29.96 30.04 29.57 29.64 631,355 -0.12(-0.41%)
Jul 26, 2010 29.29 29.77 29.18 29.76 347,590 +0.59(+2.02%)
Jul 23, 2010 28.69 29.19 28.57 29.17 306,708 +0.41(+1.42%)
Jul 22, 2010 28.28 28.82 28.25 28.77 470,224 +0.83(+2.99%)
Jul 21, 2010 28.54 28.62 27.85 27.93 350,934 -0.43(-1.50%)
Jul 20, 2010 27.54 28.38 27.42 28.36 211,038 +0.42(+1.49%)
Jul 19, 2010 27.86 28.02 27.53 27.94 195,814 +0.19(+0.69%)
Jul 16, 2010 27.75 28.59 27.72 27.75 291,909 -0.98(-3.42%)
Jul 15, 2010 28.82 28.83 28.32 28.73 228,603 -0.09(-0.30%)
Jul 14, 2010 28.83 28.93 28.60 28.82 208,924 -0.08(-0.27%)
Jul 13, 2010 28.53 29.00 28.51 28.89 378,565 +0.70(+2.49%)
Jul 12, 2010 28.27 28.45 27.99 28.19 301,412 -0.20(-0.72%)
Jul 09, 2010 28.40 28.40 27.99 28.40 130,344 +0.34(+1.23%)
Jul 08, 2010 27.99 28.17 27.73 28.05 220,542 +0.32(+1.15%)
Jul 07, 2010 26.80 27.74 26.80 27.73 220,188 +0.98(+3.66%)
Jul 06, 2010 27.22 27.46 26.56 26.75 364,735 -0.12(-0.44%)
Jul 02, 2010 26.87 27.27 26.75 26.87 325,252 -0.22(-0.80%)
Jul 01, 2010 27.25 27.37 26.54 27.09 1,346,832 -0.21(-0.76%)
Jun 30, 2010 27.54 27.90 27.26 27.30 511,421 -0.26(-0.94%)
Jun 29, 2010 28.16 28.16 27.42 27.56 437,905 -1.05(-3.66%)
Jun 25, 2010 28.60 28.70 28.14 28.60 221,660 +0.34(+1.21%)
Jun 24, 2010 28.60 28.71 28.26 28.26 221,435 -0.51(-1.78%)
Jun 23, 2010 28.86 29.03 28.45 28.77 264,029 -0.14(-0.47%)
Jun 22, 2010 29.62 29.82 28.90 28.91 280,889 -0.67(-2.27%)
Jun 21, 2010 30.12 30.21 29.43 29.58 336,331 -0.20(-0.68%)
Jun 18, 2010 29.79 29.97 29.65 29.79 233,729 -0.04(-0.13%)
Jun 17, 2010 29.99 29.99 29.52 29.82 189,133 -0.03(-0.09%)
Jun 16, 2010 29.82 30.02 29.68 29.85 501,944 -0.11(-0.35%)
Jun 15, 2010 29.48 30.01 29.40 29.95 173,572 +0.69(+2.36%)
Jun 14, 2010 29.42 29.70 29.22 29.26 337,512 +0.13(+0.46%)
Jun 11, 2010 28.53 29.15 28.53 29.13 281,113 +0.32(+1.11%)
Jun 10, 2010 28.37 28.83 28.37 28.81 333,881 +0.87(+3.10%)
Jun 09, 2010 28.06 28.55 27.83 27.94 385,289 +0.01(+0.05%)
Jun 08, 2010 27.72 27.94 27.33 27.93 712,546 +0.21(+0.77%)
Jun 07, 2010 28.36 28.42 27.72 27.72 1,209,356 -0.53(-1.87%)
Jun 04, 2010 28.25 29.08 28.20 28.25 416,789 -1.25(-4.25%)
Jun 03, 2010 29.33 29.55 29.17 29.50 484,803 +0.19(+0.64%)
Jun 02, 2010 28.69 29.33 28.50 29.31 1,069,733 +0.76(+2.65%)
Jun 01, 2010 29.09 29.41 28.55 28.56 4,908,494 -0.83(-2.83%)
May 28, 2010 29.39 29.66 29.20 29.39 448,559 -0.26(-0.87%)
May 27, 2010 29.21 29.65 29.01 29.65 435,207 +1.09(+3.81%)
May 26, 2010 28.61 29.10 28.47 28.56 866,589 +0.06(+0.19%)
May 25, 2010 27.89 28.51 27.43 28.51 1,164,967 -0.01(-0.03%)
May 24, 2010 28.71 29.02 28.51 28.51 874,479 -0.32(-1.12%)
May 21, 2010 27.88 28.96 27.84 28.84 984,157 +0.43(+1.51%)
May 20, 2010 28.55 29.10 28.41 28.41 1,004,677 -1.34(-4.51%)
May 19, 2010 29.84 30.21 29.29 29.75 569,568 -0.25(-0.85%)
May 18, 2010 30.80 30.88 29.91 30.01 1,324,006 -0.46(-1.52%)
May 17, 2010 30.52 30.80 29.73 30.47 1,689,778 +0.05(+0.17%)
May 14, 2010 30.42 30.94 30.20 30.42 283,089 -0.72(-2.32%)
May 13, 2010 31.40 31.52 31.04 31.14 423,484 -0.33(-1.04%)
May 12, 2010 31.00 31.49 30.97 31.47 615,076 +0.61(+1.97%)
May 11, 2010 30.97 31.22 30.80 30.86 571,258 +0.13(+0.43%)
May 10, 2010 30.40 30.75 30.35 30.73 572,597 +1.50(+5.12%)
May 07, 2010 29.70 30.08 28.91 29.23 1,700,424 -0.73(-2.43%)
May 06, 2010 29.96 31.13 0.0425 29.96 235 -1.06(-3.42%)
May 05, 2010 31.07 31.41 30.87 31.02 585,097 -0.28(-0.91%)
May 04, 2010 31.86 31.86 31.19 31.31 492,962 -0.99(-3.08%)
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.