Skip to main content

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

118.37 +0.56 (+0.48%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 42.41 42.79 42.24 42.24 243,374 -0.34(-0.79%)
May 30, 2013 42.40 42.69 42.39 42.58 173,940 +0.28(+0.66%)
May 29, 2013 42.36 42.41 41.94 42.30 162,241 -0.25(-0.59%)
May 28, 2013 42.78 42.95 42.37 42.55 194,344 +0.31(+0.74%)
May 24, 2013 42.26 42.29 41.93 42.24 191,147 -0.15(-0.36%)
May 23, 2013 41.97 42.44 41.93 42.39 188,380 -0.07(-0.15%)
May 22, 2013 43.23 43.51 42.31 42.46 253,780 -0.73(-1.68%)
May 21, 2013 43.14 43.26 43.03 43.18 172,893 +0.10(+0.24%)
May 20, 2013 42.93 43.21 42.93 43.08 301,030 +0.09(+0.21%)
May 17, 2013 42.73 43.00 42.73 42.99 166,929 +0.38(+0.89%)
May 16, 2013 42.71 42.92 42.51 42.60 152,001 -0.18(-0.42%)
May 15, 2013 42.49 42.84 42.42 42.78 220,049 +0.67(+1.59%)
May 13, 2013 42.12 42.23 42.02 42.12 214,548 -0.11(-0.26%)
May 10, 2013 42.08 42.23 41.96 42.23 214,053 +0.22(+0.53%)
May 09, 2013 42.21 42.24 41.96 42.01 165,784 -0.16(-0.38%)
May 08, 2013 41.90 42.17 41.87 42.17 229,842 +0.18(+0.44%)
May 07, 2013 41.64 41.99 41.63 41.98 189,488 +0.38(+0.91%)
May 06, 2013 41.48 41.64 41.41 41.60 275,160 +0.16(+0.39%)
May 03, 2013 41.37 41.65 41.23 41.44 386,400 +0.51(+1.25%)
May 02, 2013 40.69 40.99 40.64 40.93 667,942 +0.39(+0.96%)
May 01, 2013 41.17 41.25 40.54 40.54 1,156,062 -0.79(-1.91%)
Apr 30, 2013 40.97 41.33 40.85 41.33 160,481 +0.43(+1.05%)
Apr 29, 2013 40.67 40.99 40.67 40.90 267,246 +0.33(+0.81%)
Apr 26, 2013 40.78 40.75 40.43 40.58 187,453 -0.17(-0.42%)
Apr 25, 2013 40.74 40.92 40.64 40.75 296,867 +0.12(+0.29%)
Apr 24, 2013 40.46 40.68 40.45 40.63 259,705 +0.22(+0.55%)
Apr 23, 2013 40.17 40.42 40.09 40.41 162,436 +0.43(+1.09%)
Apr 22, 2013 39.90 40.10 39.44 39.97 550,381 +0.07(+0.16%)
Apr 19, 2013 39.72 39.98 39.42 39.91 148,338 +0.37(+0.93%)
Apr 18, 2013 39.80 39.86 39.40 39.54 301,270 -0.18(-0.46%)
Apr 17, 2013 40.11 40.11 39.44 39.72 804,618 -0.68(-1.68%)
Apr 16, 2013 40.13 40.41 39.93 40.40 475,362 +0.62(+1.57%)
Apr 15, 2013 40.93 40.94 39.72 39.78 400,554 -1.34(-3.25%)
Apr 12, 2013 41.19 41.25 40.94 41.12 363,653 -0.20(-0.48%)
Apr 11, 2013 41.13 41.44 41.08 41.31 352,913 +0.16(+0.40%)
Apr 10, 2013 40.75 41.17 40.75 41.15 407,277 +0.50(+1.24%)
Apr 09, 2013 40.70 40.81 40.48 40.65 862,277 +0.00(+0.00%)
Apr 08, 2013 40.33 40.65 40.19 40.65 389,877 +0.34(+0.84%)
Apr 05, 2013 39.99 40.32 39.75 40.31 453,723 -0.03(-0.08%)
Apr 04, 2013 40.22 40.36 40.09 40.34 712,908 +0.19(+0.48%)
Apr 03, 2013 40.85 40.90 40.05 40.15 889,763 -0.61(-1.50%)
Apr 02, 2013 41.17 41.18 40.64 40.76 525,716 -0.18(-0.45%)
Apr 01, 2013 41.33 41.38 40.81 40.94 1,072,243 -0.40(-0.96%)
Mar 28, 2013 41.29 41.38 41.06 41.34 329,844 +0.21(+0.51%)
Mar 27, 2013 40.81 41.14 40.66 41.13 146,557 +0.11(+0.27%)
Mar 26, 2013 40.96 41.04 40.78 41.02 213,738 +0.25(+0.61%)
Mar 25, 2013 40.93 41.10 40.59 40.77 465,610 -0.04(-0.09%)
Mar 22, 2013 40.84 40.87 40.72 40.81 205,024 +0.12(+0.29%)
Mar 21, 2013 40.74 41.00 40.58 40.69 305,104 -0.31(-0.76%)
Mar 20, 2013 40.96 41.05 40.78 41.00 397,813 +0.30(+0.73%)
Mar 19, 2013 40.83 40.90 40.41 40.70 233,832 -0.07(-0.17%)
Mar 18, 2013 40.63 40.94 40.54 40.77 241,422 -0.18(-0.43%)
Mar 15, 2013 40.85 40.98 40.78 40.95 177,412 +0.02(+0.05%)
Mar 14, 2013 40.68 40.93 40.63 40.93 302,223 +0.35(+0.87%)
Mar 13, 2013 40.52 40.62 40.36 40.58 265,360 +0.13(+0.31%)
Mar 12, 2013 40.43 40.52 40.30 40.45 196,325 +0.00(+0.00%)
Mar 11, 2013 40.29 40.45 40.23 40.45 325,207 +0.10(+0.25%)
Mar 08, 2013 40.21 40.36 40.00 40.35 384,117 +0.37(+0.93%)
Mar 07, 2013 39.81 40.00 39.81 39.98 279,588 +0.18(+0.46%)
Mar 06, 2013 39.82 39.87 39.69 39.79 257,190 +0.08(+0.21%)
Mar 05, 2013 39.40 39.76 39.40 39.71 802,791 +0.50(+1.29%)
Mar 04, 2013 39.02 39.22 38.88 39.20 555,654 +0.07(+0.18%)
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.