Skip to main content

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

124.17 +1.96 (+1.60%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 47.17 47.51 47.08 47.18 374,544 +0.15(+0.32%)
Jul 30, 2013 47.11 47.14 46.89 47.03 112,438 +0.09(+0.20%)
Jul 29, 2013 47.01 47.24 46.78 46.94 176,013 -0.20(-0.43%)
Jul 26, 2013 47.09 47.14 46.88 47.14 242,886 -0.22(-0.46%)
Jul 25, 2013 47.06 47.36 46.99 47.36 651,087 +0.21(+0.45%)
Jul 24, 2013 47.63 47.65 47.04 47.15 200,329 -0.36(-0.76%)
Jul 23, 2013 47.56 47.58 47.37 47.51 398,885 +0.06(+0.13%)
Jul 22, 2013 47.25 47.53 47.25 47.45 171,992 +0.16(+0.33%)
Jul 19, 2013 47.16 47.32 47.08 47.29 214,866 +0.04(+0.07%)
Jul 18, 2013 46.91 47.31 46.84 47.25 172,339 +0.50(+1.08%)
Jul 17, 2013 46.82 46.89 46.64 46.75 201,081 +0.14(+0.31%)
Jul 16, 2013 46.91 46.99 46.51 46.61 204,773 -0.28(-0.59%)
Jul 15, 2013 46.73 46.90 46.62 46.88 341,863 +0.32(+0.70%)
Jul 12, 2013 46.42 46.66 46.41 46.56 167,198 +0.07(+0.14%)
Jul 11, 2013 46.48 46.59 46.27 46.49 831,568 +0.49(+1.06%)
Jul 10, 2013 45.98 46.08 45.80 46.01 314,420 +0.00(+0.01%)
Jul 09, 2013 45.69 46.06 45.43 46.00 963,108 +0.58(+1.27%)
Jul 08, 2013 45.50 45.61 45.41 45.43 165,440 +0.12(+0.27%)
Jul 05, 2013 45.21 45.32 44.73 45.30 175,147 +0.52(+1.16%)
Jul 03, 2013 44.66 44.88 44.55 44.78 218,612 -0.05(-0.12%)
Jul 02, 2013 44.84 45.21 44.61 44.83 616,471 +0.02(+0.05%)
Jul 01, 2013 44.56 45.04 44.46 44.81 1,907,593 +0.49(+1.12%)
Jun 28, 2013 44.37 44.61 44.18 44.32 221,043 -0.11(-0.24%)
Jun 27, 2013 44.06 44.56 44.00 44.42 276,335 +0.62(+1.41%)
Jun 26, 2013 44.08 44.52 43.57 43.81 411,359 +0.22(+0.51%)
Jun 25, 2013 43.42 43.70 43.12 43.59 273,780 +0.47(+1.09%)
Jun 24, 2013 43.10 43.47 42.73 43.11 340,739 -0.41(-0.94%)
Jun 21, 2013 43.56 43.73 43.14 43.52 395,857 -0.04(-0.09%)
Jun 20, 2013 44.54 44.54 43.48 43.56 418,333 -1.12(-2.50%)
Jun 19, 2013 45.34 45.37 44.68 44.68 178,895 -0.66(-1.46%)
Jun 18, 2013 45.06 45.44 45.02 45.35 217,967 +0.35(+0.79%)
Jun 17, 2013 45.05 45.21 44.80 44.99 187,172 +0.25(+0.56%)
Jun 14, 2013 44.84 45.12 44.65 44.74 177,899 -0.18(-0.40%)
Jun 13, 2013 44.05 44.98 44.03 44.92 258,260 +0.81(+1.84%)
Jun 12, 2013 44.82 44.87 44.03 44.11 178,194 -0.43(-0.96%)
Jun 11, 2013 44.63 44.90 44.32 44.54 225,945 -0.52(-1.14%)
Jun 10, 2013 45.13 45.19 44.78 45.05 184,470 +0.07(+0.17%)
Jun 07, 2013 44.84 45.04 44.56 44.98 187,163 +0.42(+0.94%)
Jun 06, 2013 44.13 44.57 44.00 44.56 242,946 +0.47(+1.07%)
Jun 05, 2013 44.57 44.57 44.08 44.09 463,013 -0.58(-1.29%)
Jun 04, 2013 44.99 45.19 44.42 44.66 381,784 -0.28(-0.62%)
Jun 03, 2013 45.07 45.18 44.57 44.94 289,647 -0.08(-0.17%)
May 31, 2013 45.20 45.60 45.02 45.02 228,351 -0.36(-0.79%)
May 30, 2013 45.19 45.50 45.18 45.38 163,203 +0.30(+0.66%)
May 29, 2013 45.15 45.20 44.70 45.08 152,226 -0.27(-0.59%)
May 28, 2013 45.60 45.78 45.16 45.35 182,348 +0.33(+0.74%)
May 24, 2013 45.04 45.07 44.69 45.02 179,348 -0.16(-0.36%)
May 23, 2013 44.73 45.24 44.68 45.18 176,752 -0.07(-0.15%)
May 22, 2013 46.08 46.37 45.09 45.25 238,114 -0.77(-1.68%)
May 21, 2013 45.98 46.11 45.86 46.02 162,221 +0.11(+0.24%)
May 20, 2013 45.75 46.05 45.75 45.91 282,449 +0.10(+0.21%)
May 17, 2013 45.54 45.83 45.54 45.81 156,625 +0.41(+0.89%)
May 16, 2013 45.52 45.74 45.31 45.41 142,618 -0.19(-0.42%)
May 15, 2013 45.29 45.66 45.21 45.60 206,466 +0.71(+1.59%)
May 13, 2013 44.90 45.00 44.78 44.89 201,305 -0.12(-0.26%)
May 10, 2013 44.84 45.01 44.73 45.01 200,840 +0.24(+0.53%)
May 09, 2013 44.99 45.01 44.72 44.77 155,551 -0.17(-0.38%)
May 08, 2013 44.65 44.94 44.62 44.94 215,654 +0.20(+0.44%)
May 07, 2013 44.38 44.75 44.37 44.74 177,791 +0.40(+0.91%)
May 06, 2013 44.21 44.38 44.14 44.34 258,175 +0.17(+0.39%)
May 03, 2013 44.09 44.39 43.94 44.17 362,548 +0.55(+1.25%)
May 02, 2013 43.36 43.68 43.31 43.62 626,711 +0.41(+0.96%)
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.