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 (%)
Jun 29, 2012 35.19 35.37 35.03 35.37 312,818 +0.96(+2.78%)
Jun 28, 2012 34.00 34.41 33.87 34.41 550,048 +0.20(+0.57%)
Jun 27, 2012 33.89 34.29 33.82 34.22 347,494 +0.44(+1.31%)
Jun 26, 2012 33.64 33.90 33.43 33.78 174,588 +0.23(+0.68%)
Jun 25, 2012 33.80 33.80 33.40 33.55 147,165 -0.67(-1.95%)
Jun 22, 2012 34.18 34.30 33.98 34.21 104,632 +0.25(+0.73%)
Jun 21, 2012 34.94 34.99 33.97 33.97 218,510 -0.94(-2.68%)
Jun 20, 2012 34.93 35.14 34.72 34.90 187,386 -0.03(-0.10%)
Jun 19, 2012 34.71 35.08 34.63 34.94 150,709 +0.36(+1.05%)
Jun 18, 2012 34.21 34.61 34.06 34.57 515,361 +0.25(+0.72%)
Jun 15, 2012 34.11 34.43 34.04 34.33 137,243 +0.30(+0.89%)
Jun 14, 2012 33.79 34.15 33.71 34.02 150,242 +0.28(+0.83%)
Jun 13, 2012 34.07 34.26 33.65 33.74 125,720 -0.42(-1.24%)
Jun 12, 2012 33.92 34.19 33.72 34.17 155,089 +0.38(+1.12%)
Jun 11, 2012 34.81 34.85 33.74 33.79 172,923 -0.67(-1.95%)
Jun 08, 2012 34.10 34.49 33.87 34.46 375,786 +0.32(+0.92%)
Jun 07, 2012 34.70 34.84 34.13 34.15 318,792 -0.12(-0.34%)
Jun 06, 2012 33.72 34.27 33.72 34.26 181,872 +0.83(+2.47%)
Jun 05, 2012 32.86 33.48 32.86 33.44 214,203 +0.42(+1.28%)
Jun 04, 2012 33.34 33.41 32.71 33.01 312,562 -0.29(-0.86%)
Jun 01, 2012 33.86 33.86 33.29 33.30 473,583 -1.05(-3.05%)
May 31, 2012 34.40 34.52 33.90 34.34 181,861 -0.06(-0.16%)
May 30, 2012 34.78 34.78 34.34 34.40 127,672 -0.69(-1.97%)
May 29, 2012 34.87 35.16 34.77 35.09 201,154 +0.46(+1.32%)
May 25, 2012 34.70 34.79 34.55 34.63 168,892 -0.08(-0.22%)
May 24, 2012 34.60 34.71 34.25 34.71 175,032 +0.18(+0.51%)
May 23, 2012 34.00 34.60 33.82 34.53 187,482 +0.19(+0.55%)
May 22, 2012 34.40 34.64 34.15 34.34 206,655 +0.03(+0.10%)
May 21, 2012 33.65 34.32 33.54 34.31 654,681 +0.73(+2.16%)
May 18, 2012 34.05 34.18 33.54 33.58 303,206 -0.40(-1.18%)
May 17, 2012 34.85 34.88 33.98 33.98 468,262 -0.86(-2.47%)
May 16, 2012 35.33 35.51 34.82 34.85 281,647 -0.35(-0.98%)
May 15, 2012 35.39 35.56 35.09 35.19 300,473 -0.22(-0.64%)
May 14, 2012 35.43 35.68 35.27 35.42 236,033 -0.37(-1.04%)
May 11, 2012 35.52 36.11 35.51 35.79 185,117 -0.03(-0.07%)
May 10, 2012 36.04 36.07 35.70 35.81 436,752 +0.05(+0.15%)
May 09, 2012 35.49 35.94 35.30 35.76 559,259 -0.15(-0.42%)
May 08, 2012 35.72 35.96 35.33 35.91 857,750 -0.06(-0.17%)
May 07, 2012 35.72 36.05 35.72 35.97 241,315 +0.15(+0.41%)
May 04, 2012 36.20 36.25 35.70 35.83 321,479 -0.54(-1.50%)
May 03, 2012 36.96 36.98 36.31 36.37 296,620 -0.58(-1.58%)
May 02, 2012 36.69 37.03 36.56 36.96 274,025 +0.04(+0.11%)
May 01, 2012 36.82 37.37 36.74 36.92 526,632 +0.14(+0.38%)
Apr 30, 2012 37.12 37.13 36.73 36.78 377,011 -0.33(-0.90%)
Apr 27, 2012 37.06 37.16 36.74 37.11 147,404 +0.22(+0.60%)
Apr 26, 2012 36.54 36.98 36.48 36.89 165,310 +0.27(+0.73%)
Apr 25, 2012 36.42 36.69 36.33 36.62 221,594 +0.60(+1.67%)
Apr 24, 2012 35.85 36.15 35.76 36.02 172,162 +0.20(+0.57%)
Apr 23, 2012 35.70 35.83 35.43 35.82 179,883 -0.36(-1.01%)
Apr 20, 2012 36.25 36.44 36.18 36.18 167,412 +0.14(+0.38%)
Apr 19, 2012 36.15 36.49 35.85 36.05 202,132 -0.10(-0.28%)
Apr 18, 2012 36.17 36.28 36.04 36.15 213,812 -0.22(-0.59%)
Apr 17, 2012 36.05 36.56 36.04 36.36 208,984 +0.60(+1.67%)
Apr 16, 2012 35.90 36.00 35.51 35.77 304,119 +0.10(+0.27%)
Apr 13, 2012 36.14 36.16 35.65 35.67 255,023 -0.57(-1.57%)
Apr 12, 2012 35.55 36.30 35.55 36.24 311,822 +0.70(+1.98%)
Apr 11, 2012 35.49 35.65 35.43 35.54 408,669 +0.40(+1.14%)
Apr 10, 2012 35.90 35.99 35.10 35.14 297,596 -0.84(-2.33%)
Apr 09, 2012 35.90 36.05 35.80 35.97 374,650 -0.46(-1.27%)
Apr 05, 2012 36.58 36.72 36.39 36.44 863,059 -0.26(-0.72%)
Apr 04, 2012 36.77 36.88 36.49 36.70 508,067 -0.45(-1.22%)
Apr 03, 2012 37.01 37.23 36.84 37.15 510,410 +0.05(+0.14%)
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.