Skip to main content

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

124.27 +2.06 (+1.69%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 37.03 37.24 36.93 37.14 181,035 +0.25(+0.68%)
May 30, 2007 36.24 36.89 36.24 36.89 95,814 +0.40(+1.10%)
May 29, 2007 36.30 36.62 36.30 36.48 275,645 +0.22(+0.62%)
May 25, 2007 36.13 36.32 36.12 36.26 206,072 +0.24(+0.66%)
May 24, 2007 36.57 36.75 35.97 36.02 232,072 -0.59(-1.60%)
May 23, 2007 36.88 37.03 36.61 36.61 662,031 -0.22(-0.59%)
May 22, 2007 36.76 36.92 36.66 36.82 389,274 +0.07(+0.19%)
May 21, 2007 36.53 36.85 36.44 36.75 441,033 +0.27(+0.75%)
May 18, 2007 36.42 36.59 36.29 36.48 241,701 +0.14(+0.38%)
May 17, 2007 36.31 36.47 36.18 36.34 708,494 -0.02(-0.07%)
May 16, 2007 36.24 36.38 36.08 36.37 141,795 +0.16(+0.45%)
May 15, 2007 36.30 36.60 36.15 36.21 230,627 -0.15(-0.41%)
May 14, 2007 36.44 36.57 36.23 36.35 142,035 -0.14(-0.38%)
May 11, 2007 36.22 36.49 36.22 36.49 145,406 +0.38(+1.06%)
May 10, 2007 36.42 36.51 36.08 36.11 229,183 -0.51(-1.38%)
May 09, 2007 36.23 36.67 36.23 36.62 140,591 +0.27(+0.73%)
May 08, 2007 36.14 36.38 35.99 36.35 220,516 +0.00(+0.01%)
May 07, 2007 36.25 36.39 36.25 36.35 152,869 +0.05(+0.15%)
May 04, 2007 36.23 36.32 36.14 36.29 253,979 +0.13(+0.36%)
May 03, 2007 36.10 36.25 36.05 36.16 564,532 +0.09(+0.26%)
May 02, 2007 35.69 36.13 35.68 36.07 110,499 +0.41(+1.15%)
May 01, 2007 35.59 35.74 35.34 35.66 747,975 +0.13(+0.36%)
Apr 30, 2007 36.11 36.12 35.53 35.53 181,035 -0.62(-1.72%)
Apr 27, 2007 36.08 36.22 36.03 36.16 188,739 -0.15(-0.42%)
Apr 26, 2007 36.25 36.34 36.07 36.31 125,424 +0.05(+0.13%)
Apr 25, 2007 36.12 36.33 35.97 36.26 163,461 +0.29(+0.80%)
Apr 24, 2007 36.03 36.03 35.77 35.98 202,702 -0.02(-0.06%)
Apr 23, 2007 35.84 36.05 35.83 36.00 180,794 +0.08(+0.22%)
Apr 20, 2007 35.80 35.95 35.76 35.92 184,165 +0.35(+0.99%)
Apr 19, 2007 35.40 35.72 35.37 35.57 153,591 -0.12(-0.34%)
Apr 18, 2007 35.64 35.79 35.47 35.69 205,109 -0.01(-0.04%)
Apr 17, 2007 35.69 35.79 35.62 35.70 181,035 +0.06(+0.16%)
Apr 16, 2007 35.46 35.69 35.46 35.64 158,646 +0.32(+0.91%)
Apr 13, 2007 35.29 35.34 35.13 35.32 182,961 +0.07(+0.21%)
Apr 12, 2007 35.03 35.25 34.84 35.25 383,256 +0.16(+0.46%)
Apr 11, 2007 35.30 35.30 35.00 35.08 207,757 -0.16(-0.46%)
Apr 10, 2007 35.21 35.34 35.19 35.25 137,221 +0.08(+0.24%)
Apr 09, 2007 35.15 35.23 35.07 35.16 190,665 +0.07(+0.21%)
Apr 05, 2007 35.00 35.17 34.89 35.09 584,032 +0.08(+0.23%)
Apr 04, 2007 35.03 35.10 34.95 35.01 335,589 -0.05(-0.15%)
Apr 03, 2007 34.92 35.15 34.92 35.06 352,200 +0.25(+0.70%)
Apr 02, 2007 34.76 34.82 34.59 34.82 675,994 +0.12(+0.35%)
Mar 30, 2007 34.66 34.81 34.39 34.70 233,516 +0.13(+0.37%)
Mar 29, 2007 34.79 34.81 34.36 34.57 204,387 -0.02(-0.06%)
Mar 28, 2007 34.66 34.71 34.40 34.59 148,295 -0.15(-0.44%)
Mar 27, 2007 34.85 34.85 34.64 34.74 254,942 -0.19(-0.55%)
Mar 26, 2007 35.07 35.07 34.64 34.93 165,868 -0.19(-0.53%)
Mar 23, 2007 35.14 35.17 35.05 35.12 190,424 +0.10(+0.28%)
Mar 22, 2007 35.10 35.17 34.90 35.02 369,052 -0.02(-0.06%)
Mar 21, 2007 34.55 35.09 34.41 35.04 357,256 +0.56(+1.61%)
Mar 20, 2007 34.16 34.49 34.13 34.49 224,609 +0.29(+0.85%)
Mar 19, 2007 34.13 34.27 34.06 34.19 134,091 +0.35(+1.04%)
Mar 16, 2007 34.01 34.10 33.79 33.84 126,147 -0.20(-0.60%)
Mar 15, 2007 33.78 34.07 33.78 34.05 111,702 +0.21(+0.63%)
Mar 14, 2007 33.65 33.85 33.24 33.83 255,423 +0.15(+0.46%)
Mar 13, 2007 34.34 34.23 33.63 33.68 188,016 -0.66(-1.91%)
Mar 12, 2007 34.10 34.39 34.09 34.34 157,202 +0.09(+0.27%)
Mar 09, 2007 34.30 34.31 34.05 34.24 465,829 +0.13(+0.39%)
Mar 08, 2007 34.12 34.23 33.96 34.11 298,516 +0.31(+0.91%)
Mar 07, 2007 33.69 34.01 33.68 33.80 353,163 +0.08(+0.23%)
Mar 06, 2007 33.43 33.88 33.43 33.73 238,572 +0.70(+2.11%)
Mar 05, 2007 33.41 33.80 33.03 33.03 1,087,657 -0.77(-2.29%)
Mar 02, 2007 34.34 34.34 33.80 33.80 586,680 -0.53(-1.54%)
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.