Skip to main content

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

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 34.32 34.79 34.06 34.62 607,119 -0.05(-0.14%)
Jul 28, 2011 34.89 35.19 34.63 34.67 632,717 -0.23(-0.65%)
Jul 27, 2011 35.62 35.62 34.87 34.90 590,097 -0.92(-2.57%)
Jul 26, 2011 36.00 36.08 35.76 35.81 278,991 -0.27(-0.75%)
Jul 25, 2011 35.91 36.35 35.88 36.08 356,970 -0.24(-0.66%)
Jul 22, 2011 36.37 36.39 36.32 36.32 291,495 -0.07(-0.20%)
Jul 21, 2011 36.17 36.51 36.10 36.40 358,056 +0.39(+1.10%)
Jul 20, 2011 36.02 36.07 35.84 36.00 186,496 +0.09(+0.25%)
Jul 19, 2011 35.57 35.93 35.57 35.91 363,583 +0.61(+1.71%)
Jul 18, 2011 35.69 35.73 35.12 35.31 360,273 -0.51(-1.43%)
Jul 15, 2011 35.75 35.82 35.55 35.82 408,962 +0.22(+0.63%)
Jul 14, 2011 36.18 36.31 35.53 35.59 365,654 -0.46(-1.28%)
Jul 13, 2011 36.11 36.48 36.02 36.05 410,287 +0.07(+0.19%)
Jul 12, 2011 35.93 36.28 35.93 35.99 368,491 -0.09(-0.25%)
Jul 11, 2011 36.41 36.47 35.99 36.08 767,505 -0.75(-2.03%)
Jul 08, 2011 36.71 36.84 36.57 36.82 211,764 -0.29(-0.78%)
Jul 07, 2011 37.05 37.17 36.98 37.11 194,623 +0.36(+0.98%)
Jul 06, 2011 36.54 36.81 36.42 36.75 425,397 +0.17(+0.46%)
Jul 05, 2011 36.71 36.73 36.45 36.58 964,302 -0.07(-0.20%)
Jul 01, 2011 36.16 36.69 36.06 36.66 373,878 +0.59(+1.64%)
Jun 30, 2011 35.90 36.18 35.86 36.06 242,911 +0.23(+0.65%)
Jun 29, 2011 35.69 35.89 35.48 35.83 305,915 +0.32(+0.89%)
Jun 28, 2011 35.18 35.53 35.12 35.51 220,352 +0.48(+1.36%)
Jun 27, 2011 34.90 35.16 34.80 35.04 713,790 +0.13(+0.37%)
Jun 24, 2011 35.21 35.35 34.87 34.91 485,490 -0.26(-0.73%)
Jun 23, 2011 34.88 35.20 34.56 35.17 469,224 -0.20(-0.57%)
Jun 22, 2011 35.38 35.69 35.33 35.37 369,297 -0.12(-0.35%)
Jun 21, 2011 35.13 35.55 35.10 35.49 397,124 +0.56(+1.59%)
Jun 20, 2011 34.92 34.99 34.84 34.93 328,485 +0.26(+0.75%)
Jun 17, 2011 34.90 34.91 34.60 34.67 395,589 +0.09(+0.26%)
Jun 16, 2011 34.51 34.82 34.27 34.58 398,415 +0.06(+0.17%)
Jun 15, 2011 34.77 34.95 34.41 34.52 431,470 -0.54(-1.55%)
Jun 14, 2011 34.78 35.20 34.78 35.07 422,357 +0.60(+1.74%)
Jun 13, 2011 34.57 34.71 34.30 34.47 575,369 -0.05(-0.15%)
Jun 10, 2011 34.82 34.90 34.43 34.52 392,040 -0.50(-1.42%)
Jun 09, 2011 34.96 35.14 34.80 35.02 416,346 +0.12(+0.34%)
Jun 08, 2011 35.05 35.15 34.87 34.90 529,860 -0.27(-0.76%)
Jun 07, 2011 35.23 35.41 35.15 35.16 755,792 +0.12(+0.35%)
Jun 06, 2011 35.44 35.50 35.02 35.04 1,535,516 -0.46(-1.30%)
Jun 03, 2011 35.47 35.85 35.43 35.50 1,843,627 -0.37(-1.03%)
May 24, 2011 36.11 36.19 35.78 35.87 320,154 -0.13(-0.36%)
May 23, 2011 36.10 36.17 35.95 36.00 467,878 -0.58(-1.59%)
May 20, 2011 36.78 36.80 36.43 36.58 301,404 -0.26(-0.71%)
May 19, 2011 36.94 36.99 36.58 36.84 342,001 +0.09(+0.23%)
May 18, 2011 36.25 36.78 36.21 36.76 425,288 +0.50(+1.37%)
May 17, 2011 36.28 36.42 36.05 36.26 1,007,159 -0.22(-0.61%)
May 16, 2011 36.55 36.90 36.45 36.48 543,835 -0.25(-0.69%)
May 13, 2011 37.17 37.21 36.63 36.73 466,557 -0.40(-1.08%)
May 12, 2011 36.77 37.26 36.62 37.14 571,976 +0.20(+0.55%)
May 11, 2011 37.35 37.35 36.79 36.94 449,434 -0.49(-1.31%)
May 10, 2011 37.15 37.50 37.15 37.42 577,243 +0.36(+0.96%)
May 09, 2011 36.73 37.14 36.71 37.07 561,892 +0.31(+0.85%)
May 06, 2011 37.05 37.18 36.59 36.76 573,231 +0.10(+0.27%)
May 05, 2011 36.62 36.99 36.49 36.66 644,183 -0.16(-0.44%)
May 04, 2011 37.19 37.21 36.69 36.82 978,314 -0.37(-0.99%)
May 03, 2011 37.40 37.51 36.98 37.19 593,309 -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.