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 30, 2008 31.49 31.58 31.34 31.48 179,019 +0.07(+0.21%)
May 29, 2008 31.12 31.56 31.12 31.41 557,536 +0.18(+0.58%)
May 28, 2008 31.24 31.24 30.92 31.23 224,187 +0.14(+0.46%)
May 27, 2008 30.89 31.15 30.83 31.09 525,266 +0.27(+0.87%)
May 26, 2008 31.05 31.13 30.68 30.82 0 +0.00(+0.00%)
May 23, 2008 31.05 31.13 30.68 30.82 156,651 -0.37(-1.19%)
May 22, 2008 31.20 31.33 31.08 31.19 610,444 +0.07(+0.21%)
May 21, 2008 31.65 31.76 31.08 31.13 279,663 -0.42(-1.32%)
May 20, 2008 31.59 31.61 31.38 31.54 163,647 -0.08(-0.25%)
May 19, 2008 31.74 31.97 31.57 31.62 148,771 -0.08(-0.27%)
May 16, 2008 31.80 31.80 31.44 31.71 115,780 +0.04(+0.12%)
May 15, 2008 31.37 31.67 31.30 31.67 91,508 +0.36(+1.15%)
May 14, 2008 31.25 31.57 31.25 31.31 180,915 +0.10(+0.32%)
May 13, 2008 31.06 31.22 30.96 31.21 128,271 +0.19(+0.62%)
May 12, 2008 30.58 31.03 30.55 31.02 203,771 +0.44(+1.44%)
May 09, 2008 30.32 30.68 30.31 30.58 87,412 +0.02(+0.06%)
May 08, 2008 30.47 30.69 30.36 30.56 255,216 +0.09(+0.30%)
May 07, 2008 30.83 30.97 30.46 30.47 160,378 -0.41(-1.34%)
May 06, 2008 30.54 30.91 30.40 30.88 425,199 +0.21(+0.68%)
May 05, 2008 30.71 30.74 30.54 30.67 155,728 -0.05(-0.16%)
May 02, 2008 31.11 31.11 30.63 30.72 227,776 +0.05(+0.16%)
May 01, 2008 30.10 30.75 30.10 30.67 236,254 +0.55(+1.82%)
Apr 30, 2008 30.32 30.70 30.12 30.12 439,118 -0.14(-0.46%)
Apr 29, 2008 30.35 30.43 30.14 30.26 153,652 -0.12(-0.39%)
Apr 28, 2008 30.34 30.50 30.16 30.38 550,302 +0.09(+0.31%)
Apr 25, 2008 30.03 30.31 29.84 30.29 159,163 +0.32(+1.07%)
Apr 24, 2008 29.61 30.10 29.39 29.97 160,334 +0.35(+1.17%)
Apr 23, 2008 29.61 29.78 29.45 29.62 109,198 +0.10(+0.35%)
Apr 22, 2008 29.77 29.77 29.37 29.51 257,861 -0.37(-1.24%)
Apr 21, 2008 29.77 29.90 29.72 29.89 178,903 -0.11(-0.36%)
Apr 18, 2008 29.96 30.13 29.87 29.99 343,975 +0.46(+1.54%)
Apr 17, 2008 29.50 29.60 29.28 29.54 327,370 -0.05(-0.15%)
Apr 16, 2008 28.99 29.58 28.96 29.58 270,683 +0.84(+2.92%)
Apr 15, 2008 28.70 28.75 28.48 28.75 202,018 +0.21(+0.75%)
Apr 14, 2008 28.60 28.71 28.48 28.53 159,191 -0.13(-0.45%)
Apr 11, 2008 28.69 29.00 28.59 28.66 169,864 -0.42(-1.45%)
Apr 10, 2008 28.86 29.22 28.78 29.08 183,359 +0.22(+0.76%)
Apr 09, 2008 29.36 29.36 28.77 28.86 128,853 -0.41(-1.41%)
Apr 08, 2008 29.16 29.40 29.16 29.27 150,256 -0.09(-0.32%)
Apr 07, 2008 29.50 29.63 29.27 29.37 138,101 +0.07(+0.25%)
Apr 04, 2008 29.22 29.57 29.19 29.29 291,331 +0.01(+0.04%)
Apr 03, 2008 29.00 29.37 29.00 29.28 87,671 +0.12(+0.42%)
Apr 02, 2008 29.08 29.37 28.94 29.16 423,854 +0.11(+0.39%)
Apr 01, 2008 28.36 29.05 28.32 29.05 802,229 +0.81(+2.86%)
Mar 31, 2008 27.76 28.24 27.71 28.24 138,458 +0.42(+1.50%)
Mar 28, 2008 28.18 28.21 27.79 27.82 144,308 -0.29(-1.05%)
Mar 27, 2008 28.49 28.56 28.10 28.11 436,796 -0.31(-1.09%)
Mar 26, 2008 28.69 28.69 28.30 28.42 559,646 -0.33(-1.14%)
Mar 25, 2008 28.68 28.86 28.38 28.75 743,200 +0.21(+0.75%)
Mar 24, 2008 28.24 28.71 28.03 28.54 326,014 +0.55(+1.95%)
Mar 21, 2008 27.42 28.00 27.30 28.00 423,722 +0.00(+0.00%)
Mar 20, 2008 27.42 28.00 27.30 28.00 423,722 +0.54(+1.96%)
Mar 19, 2008 28.05 28.32 27.46 27.46 290,685 -0.48(-1.73%)
Mar 18, 2008 27.36 27.98 27.18 27.94 621,882 +0.94(+3.47%)
Mar 17, 2008 26.92 27.25 26.66 27.01 313,508 -0.41(-1.51%)
Mar 14, 2008 27.89 28.01 27.09 27.42 858,351 -0.44(-1.58%)
Mar 13, 2008 27.22 27.95 27.05 27.86 445,162 +0.26(+0.94%)
Mar 12, 2008 27.70 28.15 27.45 27.60 197,518 -0.24(-0.85%)
Mar 11, 2008 27.35 27.84 27.13 27.84 337,505 +0.85(+3.17%)
Mar 10, 2008 27.46 27.46 26.95 26.98 677,834 -0.44(-1.59%)
Mar 07, 2008 27.51 27.74 27.17 27.42 667,492 -0.14(-0.52%)
Mar 06, 2008 28.11 28.19 27.53 27.56 532,944 -0.77(-2.72%)
Mar 05, 2008 28.23 28.56 28.08 28.33 440,941 +0.12(+0.43%)
Mar 04, 2008 28.12 28.34 27.86 28.21 249,971 -0.17(-0.61%)
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.