Skip to main content

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

117.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.89 20.14 19.78 20.10 529,119 +0.27(+1.36%)
May 28, 2009 19.77 19.91 19.38 19.83 557,526 +0.21(+1.04%)
May 27, 2009 19.99 20.15 19.62 19.62 589,798 -0.45(-2.25%)
May 26, 2009 19.14 20.12 19.13 20.08 765,115 +0.76(+3.92%)
May 22, 2009 19.63 19.63 19.29 19.32 873,537 -0.20(-1.03%)
May 21, 2009 19.48 19.64 19.24 19.52 1,134,668 -0.26(-1.29%)
May 20, 2009 20.09 20.44 19.74 19.77 945,505 -0.14(-0.70%)
May 19, 2009 19.88 20.17 19.74 19.91 816,595 -0.01(-0.04%)
May 18, 2009 19.36 19.97 19.32 19.92 935,150 +0.73(+3.83%)
May 15, 2009 19.31 19.55 19.04 19.19 1,147,128 -0.21(-1.08%)
May 14, 2009 19.08 19.62 19.02 19.40 1,039,021 +0.30(+1.56%)
May 13, 2009 19.62 19.66 19.06 19.10 639,274 -0.87(-4.38%)
May 12, 2009 20.37 20.45 19.63 19.97 719,187 -0.31(-1.53%)
May 11, 2009 20.43 20.54 20.18 20.28 828,341 -0.41(-1.96%)
May 08, 2009 20.19 20.79 20.18 20.69 966,171 +0.70(+3.50%)
May 07, 2009 20.71 20.84 19.86 19.99 6,418,631 -0.55(-2.69%)
May 06, 2009 20.59 20.65 20.11 20.54 1,696,063 +0.20(+0.98%)
May 05, 2009 20.41 20.54 20.15 20.34 908,580 -0.17(-0.83%)
May 04, 2009 20.18 20.51 20.15 20.51 2,117,425 +0.89(+4.53%)
May 01, 2009 19.65 19.81 19.48 19.62 1,421,932 -0.09(-0.47%)
Apr 30, 2009 20.05 20.27 19.71 19.71 1,075,895 -0.12(-0.62%)
Apr 29, 2009 19.49 20.04 19.42 19.84 777,270 +0.53(+2.72%)
Apr 28, 2009 18.99 19.61 18.94 19.31 937,692 +0.13(+0.67%)
Apr 27, 2009 19.06 19.53 19.06 19.18 840,023 -0.26(-1.31%)
Apr 24, 2009 19.06 19.62 18.94 19.44 2,502,267 +0.55(+2.91%)
Apr 23, 2009 18.95 19.00 18.49 18.89 2,119,108 +0.01(+0.04%)
Apr 22, 2009 18.60 19.41 18.55 18.88 8,193,314 +0.01(+0.04%)
Apr 21, 2009 18.13 18.89 17.98 18.87 2,198,491 +0.64(+3.52%)
Apr 20, 2009 18.94 18.94 18.21 18.23 696,868 -1.08(-5.61%)
Apr 17, 2009 19.06 19.47 18.91 19.31 1,132,208 +0.24(+1.28%)
Apr 16, 2009 18.77 19.26 18.46 19.07 815,266 +0.53(+2.86%)
Apr 15, 2009 18.08 18.60 18.04 18.54 1,082,407 +0.32(+1.76%)
Apr 14, 2009 18.56 18.79 18.21 18.22 1,494,262 -0.63(-3.34%)
Apr 13, 2009 18.69 18.99 18.41 18.85 1,144,899 +0.01(+0.06%)
Apr 09, 2009 18.27 18.85 18.19 18.84 755,520 +1.02(+5.75%)
Apr 08, 2009 17.67 17.90 17.53 17.81 833,930 +0.26(+1.48%)
Apr 07, 2009 17.91 17.98 17.55 17.55 911,590 -0.63(-3.47%)
Apr 06, 2009 18.24 18.29 17.91 18.19 1,152,828 -0.26(-1.40%)
Apr 03, 2009 18.05 18.44 17.88 18.44 1,350,928 +0.37(+2.05%)
Apr 02, 2009 17.81 18.31 17.78 18.07 798,789 +0.75(+4.31%)
Apr 01, 2009 16.81 17.38 16.67 17.33 546,348 +0.29(+1.70%)
Mar 31, 2009 16.97 17.39 16.82 17.04 938,667 +0.24(+1.45%)
Mar 30, 2009 17.07 17.07 16.60 16.79 681,452 -1.08(-6.04%)
Mar 26, 2009 17.49 17.88 17.28 17.87 1,315,744 +0.65(+3.75%)
Mar 25, 2009 17.16 17.58 16.60 17.23 735,770 +0.11(+0.63%)
Mar 24, 2009 17.37 17.59 17.11 17.12 625,128 -0.49(-2.77%)
Mar 23, 2009 16.92 17.61 16.91 17.61 1,290,927 +1.30(+7.99%)
Mar 20, 2009 16.94 16.94 16.27 16.30 1,232,503 -0.50(-2.97%)
Mar 19, 2009 17.24 17.28 16.79 16.80 1,718,723 -0.21(-1.23%)
Mar 18, 2009 16.39 17.12 16.14 17.01 1,263,979 +0.56(+3.43%)
Mar 17, 2009 15.81 16.45 15.65 16.45 1,468,992 +0.65(+4.09%)
Mar 16, 2009 16.26 16.38 15.80 15.80 1,034,645 -0.25(-1.57%)
Mar 13, 2009 16.14 16.16 15.80 16.05 0 +0.06(+0.36%)
Mar 12, 2009 15.18 16.05 14.98 15.99 1,900,223 +0.82(+5.38%)
Mar 11, 2009 15.27 15.47 15.03 15.18 1,452,192 +0.07(+0.43%)
Mar 10, 2009 14.44 15.15 14.32 15.11 1,477,798 +1.01(+7.13%)
Mar 09, 2009 14.01 14.46 14.01 14.11 1,680,308 -0.14(-0.98%)
Mar 06, 2009 14.46 14.61 13.84 14.24 0 -0.09(-0.62%)
Mar 05, 2009 14.73 14.91 14.31 14.33 732,490 -0.81(-5.36%)
Mar 04, 2009 14.91 15.40 14.77 15.15 1,015,487 +0.22(+1.48%)
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.