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 (%)
Jun 30, 2009 20.30 20.36 20.01 20.15 243,231 -0.11(-0.55%)
Jun 29, 2009 20.13 20.31 19.92 20.26 207,883 +0.19(+0.94%)
Jun 26, 2009 19.91 20.16 19.88 20.07 311,436 +0.06(+0.29%)
Jun 25, 2009 19.84 20.01 19.84 20.01 400,912 +0.47(+2.39%)
Jun 24, 2009 19.43 19.71 19.38 19.55 487,073 +0.27(+1.40%)
Jun 23, 2009 19.48 19.53 19.18 19.28 594,779 -0.21(-1.09%)
Jun 22, 2009 19.99 20.03 19.49 19.49 667,583 -0.70(-3.49%)
Jun 19, 2009 20.32 20.37 20.06 20.19 494,876 +0.07(+0.33%)
Jun 18, 2009 19.98 20.16 19.80 20.13 380,839 +0.18(+0.89%)
Jun 17, 2009 19.96 20.18 19.72 19.95 547,540 -0.07(-0.35%)
Jun 16, 2009 20.45 20.53 19.94 20.02 350,914 -0.33(-1.63%)
Jun 15, 2009 20.63 20.66 20.18 20.35 370,072 -0.51(-2.46%)
Jun 12, 2009 20.77 20.88 20.57 20.86 358,005 +0.00(+0.00%)
Jun 11, 2009 20.83 21.11 20.83 20.86 556,548 +0.07(+0.32%)
Jun 10, 2009 21.07 21.07 20.49 20.80 525,636 -0.08(-0.39%)
Jun 09, 2009 20.86 21.02 20.75 20.88 640,309 +0.11(+0.52%)
Jun 08, 2009 20.67 20.95 20.52 20.77 930,314 -0.14(-0.65%)
Jun 05, 2009 21.17 21.18 20.73 20.91 1,033,461 -0.03(-0.17%)
Jun 04, 2009 20.75 20.94 20.53 20.94 811,606 +0.34(+1.67%)
Jun 03, 2009 20.76 20.79 20.42 20.60 920,003 -0.33(-1.56%)
Jun 02, 2009 20.81 21.06 20.71 20.92 893,321 +0.08(+0.40%)
Jun 01, 2009 20.49 21.01 20.45 20.84 550,853 +0.74(+3.69%)
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%)
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.