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 24, 2011 33.25 33.32 32.95 33.02 347,715 -0.12(-0.36%)
May 23, 2011 33.23 33.30 33.10 33.14 508,155 -0.54(-1.59%)
May 20, 2011 33.87 33.88 33.54 33.68 327,350 -0.24(-0.71%)
May 19, 2011 34.01 34.06 33.68 33.92 371,442 +0.08(+0.23%)
May 18, 2011 33.38 33.87 33.34 33.84 461,899 +0.46(+1.37%)
May 17, 2011 33.40 33.53 33.19 33.38 1,093,859 -0.21(-0.61%)
May 16, 2011 33.65 33.98 33.56 33.59 590,651 -0.23(-0.69%)
May 13, 2011 34.23 34.26 33.73 33.82 506,721 -0.37(-1.08%)
May 12, 2011 33.85 34.31 33.72 34.19 621,214 +0.19(+0.55%)
May 11, 2011 34.39 34.39 33.88 34.01 488,123 -0.45(-1.31%)
May 10, 2011 34.20 34.52 34.20 34.46 626,934 +0.33(+0.96%)
May 09, 2011 33.82 34.19 33.80 34.13 610,263 +0.29(+0.85%)
May 06, 2011 34.11 34.23 33.69 33.84 622,577 +0.09(+0.27%)
May 05, 2011 33.72 34.06 33.60 33.75 699,637 -0.15(-0.44%)
May 04, 2011 34.24 34.26 33.78 33.90 1,062,531 -0.34(-0.99%)
May 03, 2011 34.44 34.54 34.05 34.24 644,384 -0.28(-0.81%)
May 02, 2011 34.52 34.55 34.48 34.52 568,903 -0.15(-0.42%)
Apr 29, 2011 34.62 34.71 34.48 34.67 695,929 +0.10(+0.30%)
Apr 28, 2011 34.49 34.70 34.45 34.56 705,626 +0.03(+0.09%)
Apr 27, 2011 34.43 34.54 34.25 34.53 576,907 +0.18(+0.52%)
Apr 26, 2011 34.08 34.43 34.05 34.35 636,203 +0.40(+1.19%)
Apr 25, 2011 34.00 34.01 33.80 33.95 342,367 -0.04(-0.13%)
Apr 21, 2011 33.95 34.01 33.82 34.00 239,862 +0.18(+0.53%)
Apr 20, 2011 33.82 33.90 33.72 33.82 381,925 +0.50(+1.49%)
Apr 19, 2011 33.28 33.37 33.13 33.32 286,652 +0.13(+0.40%)
Apr 18, 2011 33.34 33.34 32.91 33.19 415,389 -0.55(-1.64%)
Apr 15, 2011 33.48 33.78 33.43 33.74 279,526 +0.30(+0.88%)
Apr 14, 2011 33.19 33.48 33.14 33.44 503,162 +0.02(+0.05%)
Apr 13, 2011 33.57 33.63 33.26 33.43 291,022 +0.04(+0.12%)
Apr 12, 2011 33.57 33.69 33.33 33.39 226,612 -0.36(-1.08%)
Apr 11, 2011 34.11 34.14 33.68 33.75 241,420 -0.31(-0.90%)
Apr 08, 2011 34.52 34.57 33.91 34.06 407,890 -0.29(-0.84%)
Apr 07, 2011 34.62 34.66 34.28 34.35 290,175 -0.18(-0.53%)
Apr 06, 2011 34.67 34.72 34.39 34.53 386,596 +0.07(+0.22%)
Apr 05, 2011 34.35 34.62 34.29 34.45 703,958 +0.09(+0.26%)
Apr 04, 2011 34.41 34.47 34.27 34.36 606,175 +0.04(+0.13%)
Apr 01, 2011 34.23 34.38 34.17 34.32 1,881,115 +0.31(+0.90%)
Mar 31, 2011 33.81 34.07 33.81 34.01 238,303 +0.16(+0.48%)
Mar 30, 2011 33.74 33.92 33.67 33.85 257,451 +0.29(+0.87%)
Mar 29, 2011 33.27 33.58 33.12 33.56 403,853 +0.24(+0.71%)
Mar 28, 2011 33.54 33.60 33.30 33.32 907,461 -0.13(-0.38%)
Mar 25, 2011 33.32 33.68 33.21 33.45 196,059 +0.24(+0.71%)
Mar 24, 2011 33.12 33.27 32.80 33.21 193,272 +0.28(+0.84%)
Mar 23, 2011 32.99 33.04 32.67 32.94 218,390 -0.09(-0.26%)
Mar 22, 2011 33.28 33.31 32.99 33.02 303,174 -0.21(-0.63%)
Mar 21, 2011 33.23 33.28 33.15 33.23 387,277 +0.66(+2.03%)
Mar 18, 2011 32.74 32.74 32.49 32.57 249,628 +0.22(+0.68%)
Mar 17, 2011 32.59 32.60 32.25 32.35 809,898 +0.25(+0.78%)
Mar 16, 2011 32.36 32.60 31.94 32.10 1,271,783 -0.34(-1.04%)
Mar 15, 2011 32.34 32.63 32.29 32.44 597,492 -0.25(-0.76%)
Mar 14, 2011 32.64 32.80 32.42 32.68 302,236 -0.18(-0.56%)
Mar 11, 2011 32.48 32.97 32.48 32.87 635,488 +0.18(+0.54%)
Mar 10, 2011 33.02 33.04 32.61 32.69 375,651 -0.70(-2.11%)
Mar 09, 2011 33.40 33.53 33.19 33.40 475,766 -0.04(-0.13%)
Mar 08, 2011 33.08 33.55 32.90 33.44 542,158 +0.48(+1.45%)
Mar 07, 2011 33.55 33.58 32.79 32.96 449,552 -0.41(-1.23%)
Mar 04, 2011 33.70 33.73 33.19 33.37 655,800 -0.29(-0.86%)
Mar 03, 2011 33.33 33.73 33.28 33.66 979,281 +0.70(+2.11%)
Mar 02, 2011 32.80 33.17 32.78 32.97 654,397 +0.14(+0.42%)
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.