Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 31.83 31.93 31.63 31.86 214,712 +0.00(+0.00%)
Mar 30, 2006 31.91 32.01 31.74 31.86 204,602 -0.03(-0.10%)
Mar 29, 2006 31.59 31.92 31.55 31.89 229,877 +0.42(+1.32%)
Mar 28, 2006 31.64 31.77 31.47 31.48 220,008 -0.16(-0.51%)
Mar 27, 2006 31.70 31.70 31.53 31.64 155,016 -0.12(-0.38%)
Mar 24, 2006 31.70 31.79 31.60 31.76 159,590 +0.10(+0.30%)
Mar 23, 2006 31.62 31.66 31.47 31.66 156,942 +0.02(+0.05%)
Mar 22, 2006 31.37 31.67 31.34 31.65 269,112 +0.23(+0.74%)
Mar 21, 2006 31.64 31.79 31.34 31.42 175,958 -0.25(-0.80%)
Mar 20, 2006 31.83 31.86 31.60 31.67 265,502 -0.12(-0.39%)
Mar 17, 2006 31.74 31.81 31.62 31.79 218,323 +0.11(+0.34%)
Mar 16, 2006 31.80 31.86 31.67 31.69 273,204 +0.03(+0.09%)
Mar 15, 2006 31.37 31.69 31.37 31.66 357,934 +0.19(+0.59%)
Mar 14, 2006 31.16 31.47 31.00 31.47 230,599 +0.26(+0.84%)
Mar 13, 2006 31.18 31.28 31.04 31.21 377,190 +0.18(+0.58%)
Mar 10, 2006 30.80 31.05 30.70 31.03 227,951 +0.31(+1.01%)
Mar 09, 2006 30.89 30.98 30.72 30.72 217,600 -0.18(-0.59%)
Mar 08, 2006 30.66 30.93 30.54 30.90 270,556 +0.08(+0.26%)
Mar 07, 2006 31.03 31.07 30.72 30.82 254,188 -0.37(-1.19%)
Mar 06, 2006 31.40 31.41 31.06 31.19 311,236 -0.15(-0.48%)
Mar 03, 2006 31.42 31.62 31.32 31.34 304,978 -0.18(-0.58%)
Mar 02, 2006 31.50 31.57 31.34 31.52 203,158 -0.07(-0.21%)
Mar 01, 2006 31.26 31.61 31.20 31.59 2,384,703 +0.48(+1.55%)
Feb 28, 2006 31.46 31.41 31.05 31.11 264,298 -0.35(-1.12%)
Feb 27, 2006 31.48 31.54 31.41 31.46 395,725 +0.02(+0.05%)
Feb 24, 2006 31.28 31.44 31.26 31.44 391,392 +0.17(+0.54%)
Feb 23, 2006 31.33 31.46 31.23 31.27 304,256 -0.14(-0.44%)
Feb 22, 2006 31.20 31.46 31.12 31.41 201,232 +0.25(+0.79%)
Feb 21, 2006 31.24 31.32 31.02 31.17 305,219 -0.01(-0.04%)
Feb 17, 2006 31.17 31.27 31.07 31.18 203,158 +0.04(+0.13%)
Feb 16, 2006 30.99 31.18 30.95 31.14 627,046 +0.30(+0.96%)
Feb 15, 2006 30.78 30.95 30.67 30.84 289,332 +0.09(+0.30%)
Feb 14, 2006 30.58 30.80 30.36 30.75 273,445 +0.27(+0.87%)
Feb 13, 2006 30.68 30.68 30.42 30.48 350,231 -0.16(-0.52%)
Feb 10, 2006 30.66 30.73 30.39 30.64 421,240 -0.02(-0.05%)
Feb 09, 2006 30.81 30.99 30.60 30.66 356,249 -0.09(-0.28%)
Feb 08, 2006 30.76 30.80 30.54 30.75 214,230 +0.03(+0.11%)
Feb 07, 2006 31.07 31.10 30.68 30.71 305,219 -0.33(-1.07%)
Feb 06, 2006 30.93 31.07 30.83 31.05 152,850 +0.21(+0.69%)
Feb 03, 2006 30.81 31.02 30.71 30.83 237,820 -0.06(-0.19%)
Feb 02, 2006 31.24 31.24 30.80 30.89 594,069 -0.28(-0.91%)
Feb 01, 2006 31.18 31.27 31.05 31.17 2,195,266 +0.13(+0.43%)
Jan 31, 2006 30.99 31.19 30.87 31.04 261,650 +0.02(+0.05%)
Jan 30, 2006 30.95 31.11 30.95 31.02 254,188 +0.06(+0.20%)
Jan 27, 2006 30.95 31.13 30.84 30.96 1,450,271 +0.13(+0.42%)
Jan 26, 2006 30.68 30.85 30.58 30.83 399,817 +0.34(+1.10%)
Jan 25, 2006 30.67 30.77 30.34 30.50 1,571,588 -0.13(-0.42%)
Jan 24, 2006 30.40 30.66 30.40 30.63 524,023 +0.36(+1.18%)
Jan 23, 2006 30.24 30.38 30.17 30.27 370,691 +0.08(+0.26%)
Jan 20, 2006 30.69 30.69 30.18 30.19 260,447 -0.42(-1.36%)
Jan 19, 2006 30.36 30.68 30.33 30.61 1,398,519 +0.34(+1.11%)
Jan 18, 2006 30.14 30.38 30.07 30.27 979,444 -0.10(-0.33%)
Jan 17, 2006 30.43 30.43 30.18 30.37 929,377 -0.13(-0.44%)
Jan 13, 2006 30.54 30.56 30.42 30.50 361,544 -0.01(-0.04%)
Jan 12, 2006 30.67 30.67 30.42 30.51 388,263 -0.16(-0.53%)
Jan 11, 2006 30.64 30.69 30.53 30.68 404,872 +0.04(+0.14%)
Jan 10, 2006 30.35 30.65 30.34 30.63 651,839 +0.16(+0.53%)
Jan 09, 2006 30.33 30.57 30.33 30.47 2,255,202 +0.13(+0.42%)
Jan 06, 2006 30.17 30.36 30.06 30.34 564,221 +0.27(+0.91%)
Jan 05, 2006 29.94 30.07 29.91 30.07 812,633 +0.04(+0.14%)
Jan 04, 2006 29.82 30.03 29.78 30.03 419,315 +0.22(+0.74%)
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.