Skip to main content

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

122.69 +0.57 (+0.47%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 34.32 34.80 34.07 34.62 607,044 -0.05(-0.14%)
Jul 28, 2011 34.89 35.20 34.63 34.67 632,639 -0.23(-0.65%)
Jul 27, 2011 35.63 35.63 34.87 34.90 590,024 -0.92(-2.57%)
Jul 26, 2011 36.00 36.08 35.76 35.82 278,957 -0.27(-0.75%)
Jul 25, 2011 35.92 36.36 35.89 36.09 356,926 -0.24(-0.66%)
Jul 22, 2011 36.38 36.40 36.32 36.33 291,459 -0.07(-0.20%)
Jul 21, 2011 36.17 36.52 36.10 36.40 358,011 +0.39(+1.10%)
Jul 20, 2011 36.03 36.08 35.84 36.01 186,473 +0.09(+0.25%)
Jul 19, 2011 35.58 35.94 35.58 35.92 363,538 +0.61(+1.71%)
Jul 18, 2011 35.70 35.74 35.12 35.31 360,229 -0.51(-1.43%)
Jul 15, 2011 35.76 35.83 35.56 35.82 408,911 +0.22(+0.63%)
Jul 14, 2011 36.18 36.32 35.53 35.60 365,609 -0.46(-1.28%)
Jul 13, 2011 36.11 36.48 36.02 36.06 410,236 +0.07(+0.19%)
Jul 12, 2011 35.94 36.29 35.94 35.99 368,445 -0.09(-0.25%)
Jul 11, 2011 36.41 36.47 36.00 36.08 767,410 -0.75(-2.03%)
Jul 08, 2011 36.71 36.84 36.57 36.83 211,738 -0.29(-0.78%)
Jul 07, 2011 37.05 37.18 36.99 37.12 194,599 +0.36(+0.98%)
Jul 06, 2011 36.55 36.81 36.42 36.75 425,344 +0.17(+0.46%)
Jul 05, 2011 36.71 36.73 36.45 36.59 964,182 -0.07(-0.20%)
Jul 01, 2011 36.16 36.70 36.06 36.66 373,832 +0.59(+1.64%)
Jun 30, 2011 35.90 36.19 35.87 36.07 242,881 +0.23(+0.65%)
Jun 29, 2011 35.69 35.90 35.48 35.84 305,877 +0.32(+0.89%)
Jun 28, 2011 35.18 35.53 35.12 35.52 220,325 +0.48(+1.36%)
Jun 27, 2011 34.91 35.16 34.81 35.04 713,701 +0.13(+0.37%)
Jun 24, 2011 35.21 35.35 34.87 34.91 485,430 -0.26(-0.73%)
Jun 23, 2011 34.88 35.20 34.56 35.17 469,166 -0.20(-0.57%)
Jun 22, 2011 35.38 35.70 35.34 35.37 369,251 -0.12(-0.35%)
Jun 21, 2011 35.14 35.55 35.10 35.50 397,075 +0.56(+1.59%)
Jun 20, 2011 34.93 35.00 34.85 34.94 328,445 +0.26(+0.75%)
Jun 17, 2011 34.90 34.92 34.60 34.68 395,540 +0.09(+0.26%)
Jun 16, 2011 34.51 34.82 34.27 34.59 398,366 +0.06(+0.17%)
Jun 15, 2011 34.78 34.95 34.41 34.53 431,416 -0.54(-1.55%)
Jun 14, 2011 34.79 35.20 34.79 35.07 422,305 +0.60(+1.74%)
Jun 13, 2011 34.57 34.71 34.30 34.47 575,298 -0.05(-0.15%)
Jun 10, 2011 34.83 34.90 34.43 34.52 391,991 -0.50(-1.42%)
Jun 09, 2011 34.96 35.14 34.81 35.02 416,295 +0.12(+0.34%)
Jun 08, 2011 35.05 35.16 34.87 34.90 529,794 -0.27(-0.76%)
Jun 07, 2011 35.23 35.41 35.16 35.17 755,699 +0.12(+0.35%)
Jun 06, 2011 35.44 35.50 35.03 35.04 1,535,326 -0.46(-1.30%)
Jun 03, 2011 35.47 35.85 35.44 35.50 1,843,400 -0.37(-1.03%)
May 24, 2011 36.11 36.20 35.79 35.87 320,115 -0.13(-0.36%)
May 23, 2011 36.10 36.17 35.96 36.00 467,820 -0.58(-1.59%)
May 20, 2011 36.79 36.80 36.43 36.58 301,367 -0.26(-0.71%)
May 19, 2011 36.94 37.00 36.59 36.85 341,959 +0.09(+0.23%)
May 18, 2011 36.25 36.79 36.22 36.76 425,236 +0.50(+1.37%)
May 17, 2011 36.28 36.43 36.05 36.26 1,007,034 -0.22(-0.61%)
May 16, 2011 36.55 36.91 36.46 36.49 543,768 -0.25(-0.69%)
May 13, 2011 37.18 37.22 36.64 36.74 466,500 -0.40(-1.08%)
May 12, 2011 36.77 37.27 36.62 37.14 571,905 +0.20(+0.55%)
May 11, 2011 37.35 37.35 36.80 36.94 449,378 -0.49(-1.31%)
May 10, 2011 37.15 37.50 37.15 37.43 577,171 +0.36(+0.96%)
May 09, 2011 36.73 37.14 36.71 37.07 561,823 +0.31(+0.85%)
May 06, 2011 37.05 37.18 36.59 36.76 573,160 +0.10(+0.27%)
May 05, 2011 36.62 37.00 36.49 36.66 644,103 -0.16(-0.44%)
May 04, 2011 37.19 37.22 36.70 36.82 978,193 -0.37(-0.99%)
May 03, 2011 37.41 37.51 36.98 37.19 593,236 -0.30(-0.81%)
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.