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 (%)
Mar 30, 2007 32.26 32.40 32.01 32.30 250,858 +0.12(+0.37%)
Mar 29, 2007 32.39 32.40 31.98 32.18 219,565 -0.02(-0.06%)
Mar 28, 2007 32.26 32.31 32.02 32.20 159,307 -0.14(-0.44%)
Mar 27, 2007 32.44 32.44 32.24 32.34 273,875 -0.18(-0.55%)
Mar 26, 2007 32.64 32.64 32.25 32.52 178,186 -0.17(-0.53%)
Mar 23, 2007 32.71 32.74 32.63 32.69 204,565 +0.09(+0.28%)
Mar 22, 2007 32.67 32.74 32.48 32.60 396,459 -0.02(-0.06%)
Mar 21, 2007 32.16 32.67 32.03 32.62 383,787 +0.52(+1.61%)
Mar 20, 2007 31.80 32.10 31.77 32.10 241,289 +0.27(+0.85%)
Mar 19, 2007 31.77 31.90 31.70 31.83 144,049 +0.33(+1.04%)
Mar 16, 2007 31.66 31.74 31.45 31.50 135,515 -0.19(-0.60%)
Mar 15, 2007 31.45 31.72 31.45 31.69 119,998 +0.20(+0.63%)
Mar 14, 2007 31.33 31.51 30.94 31.49 274,392 +0.14(+0.46%)
Mar 13, 2007 31.96 31.87 31.30 31.35 201,979 -0.61(-1.91%)
Mar 12, 2007 31.75 32.01 31.73 31.96 168,876 +0.08(+0.27%)
Mar 09, 2007 31.93 31.94 31.69 31.88 500,423 +0.12(+0.39%)
Mar 08, 2007 31.77 31.87 31.61 31.75 320,684 +0.29(+0.91%)
Mar 07, 2007 31.36 31.66 31.35 31.47 379,390 +0.07(+0.23%)
Mar 06, 2007 31.12 31.54 31.12 31.39 256,289 +0.65(+2.11%)
Mar 05, 2007 31.10 31.46 30.74 30.74 1,168,430 -0.72(-2.29%)
Mar 02, 2007 31.97 31.97 31.46 31.46 630,249 -0.49(-1.54%)
Mar 01, 2007 31.61 32.15 31.38 31.95 417,601 -0.10(-0.31%)
Feb 28, 2007 31.99 32.17 31.79 32.06 578,525 +0.15(+0.47%)
Feb 27, 2007 32.33 32.52 31.79 31.90 393,356 -1.10(-3.34%)
Feb 26, 2007 33.15 33.21 32.81 33.01 167,710 -0.09(-0.26%)
Feb 23, 2007 33.11 33.11 32.91 33.09 902,831 -0.05(-0.14%)
Feb 22, 2007 33.13 33.21 32.95 33.14 387,149 +0.10(+0.29%)
Feb 21, 2007 32.94 33.05 32.83 33.04 181,807 +0.03(+0.08%)
Feb 20, 2007 32.76 33.04 32.59 33.01 206,117 +0.27(+0.81%)
Feb 16, 2007 32.71 32.77 32.55 32.75 136,032 +0.05(+0.14%)
Feb 15, 2007 32.67 32.77 32.60 32.70 242,065 +0.03(+0.08%)
Feb 14, 2007 32.57 32.74 32.51 32.67 294,786 +0.15(+0.45%)
Feb 13, 2007 32.26 32.53 32.26 32.53 184,049 +0.33(+1.02%)
Feb 12, 2007 32.36 32.36 32.09 32.20 326,374 -0.16(-0.49%)
Feb 09, 2007 32.51 32.51 32.06 32.36 296,633 -0.14(-0.44%)
Feb 08, 2007 32.47 32.52 32.36 32.50 284,995 -0.07(-0.21%)
Feb 07, 2007 32.34 32.57 32.26 32.57 400,597 +0.26(+0.79%)
Feb 06, 2007 32.16 32.31 32.09 32.31 222,669 +0.22(+0.67%)
Feb 05, 2007 32.07 32.12 31.95 32.10 351,460 +0.06(+0.18%)
Feb 02, 2007 32.05 32.09 31.94 32.04 222,410 +0.06(+0.19%)
Feb 01, 2007 31.76 31.99 31.75 31.98 252,668 +0.38(+1.19%)
Jan 31, 2007 31.48 31.73 31.36 31.60 324,305 +0.12(+0.37%)
Jan 30, 2007 31.35 31.53 31.29 31.49 291,461 +0.16(+0.52%)
Jan 29, 2007 31.20 31.39 31.17 31.32 190,600 +0.22(+0.70%)
Jan 26, 2007 31.07 31.17 30.86 31.11 268,961 +0.07(+0.21%)
Jan 25, 2007 31.31 31.33 30.96 31.04 401,373 -0.24(-0.75%)
Jan 24, 2007 31.04 31.31 31.04 31.28 332,063 +0.32(+1.04%)
Jan 23, 2007 30.76 31.12 30.76 30.96 602,835 +0.14(+0.46%)
Jan 22, 2007 30.90 30.95 30.73 30.81 170,687 -0.10(-0.33%)
Jan 19, 2007 30.65 30.94 30.60 30.91 259,909 +0.15(+0.48%)
Jan 18, 2007 30.95 31.01 30.68 30.77 266,892 -0.23(-0.75%)
Jan 17, 2007 30.94 31.12 30.94 31.00 159,307 +0.01(+0.02%)
Jan 16, 2007 31.17 31.24 30.99 30.99 507,406 -0.16(-0.51%)
Jan 12, 2007 30.93 31.15 30.91 31.15 170,428 +0.27(+0.89%)
Jan 11, 2007 30.70 30.99 30.61 30.88 304,133 +0.29(+0.95%)
Jan 10, 2007 30.28 30.63 30.28 30.59 259,909 +0.09(+0.28%)
Jan 09, 2007 30.44 30.54 30.25 30.50 235,082 +0.13(+0.42%)
Jan 08, 2007 30.47 30.47 30.25 30.37 271,289 +0.01(+0.03%)
Jan 05, 2007 30.75 30.75 30.33 30.37 275,426 -0.47(-1.53%)
Jan 04, 2007 30.74 30.88 30.57 30.84 1,179,809 +0.04(+0.13%)
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.