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 (%)
Jul 31, 2013 47.16 47.51 47.07 47.17 374,590 +0.15(+0.32%)
Jul 30, 2013 47.10 47.14 46.89 47.02 112,452 +0.09(+0.20%)
Jul 29, 2013 47.00 47.23 46.78 46.93 176,035 -0.20(-0.43%)
Jul 26, 2013 47.08 47.14 46.88 47.14 242,916 -0.22(-0.46%)
Jul 25, 2013 47.05 47.35 46.98 47.35 651,168 +0.21(+0.45%)
Jul 24, 2013 47.63 47.65 47.03 47.14 200,353 -0.36(-0.76%)
Jul 23, 2013 47.56 47.58 47.37 47.50 398,934 +0.06(+0.13%)
Jul 22, 2013 47.24 47.52 47.24 47.44 172,013 +0.16(+0.33%)
Jul 19, 2013 47.15 47.31 47.08 47.28 214,893 +0.04(+0.07%)
Jul 18, 2013 46.90 47.30 46.83 47.25 172,360 +0.50(+1.08%)
Jul 17, 2013 46.82 46.89 46.63 46.75 201,105 +0.14(+0.31%)
Jul 16, 2013 46.91 46.99 46.51 46.60 204,798 -0.28(-0.59%)
Jul 15, 2013 46.72 46.89 46.62 46.88 341,905 +0.32(+0.70%)
Jul 12, 2013 46.42 46.66 46.41 46.55 167,218 +0.07(+0.14%)
Jul 11, 2013 46.47 46.58 46.27 46.49 831,671 +0.49(+1.06%)
Jul 10, 2013 45.98 46.08 45.80 46.00 314,458 +0.00(+0.01%)
Jul 09, 2013 45.68 46.05 45.42 46.00 963,227 +0.58(+1.27%)
Jul 08, 2013 45.50 45.60 45.41 45.42 165,461 +0.12(+0.27%)
Jul 05, 2013 45.20 45.32 44.72 45.30 175,169 +0.52(+1.16%)
Jul 03, 2013 44.66 44.88 44.54 44.78 218,639 -0.05(-0.12%)
Jul 02, 2013 44.83 45.20 44.61 44.83 616,547 +0.02(+0.05%)
Jul 01, 2013 44.55 45.03 44.46 44.81 1,907,829 +0.49(+1.12%)
Jun 28, 2013 44.37 44.61 44.18 44.31 221,070 -0.10(-0.24%)
Jun 27, 2013 44.05 44.55 43.99 44.42 276,369 +0.62(+1.41%)
Jun 26, 2013 44.08 44.51 43.57 43.80 411,410 +0.22(+0.51%)
Jun 25, 2013 43.41 43.70 43.11 43.58 273,813 +0.47(+1.09%)
Jun 24, 2013 43.10 43.46 42.72 43.11 340,781 -0.41(-0.94%)
Jun 21, 2013 43.56 43.72 43.13 43.52 395,906 -0.04(-0.09%)
Jun 20, 2013 44.54 44.54 43.48 43.56 418,385 -1.12(-2.50%)
Jun 19, 2013 45.34 45.37 44.68 44.68 178,917 -0.66(-1.46%)
Jun 18, 2013 45.06 45.44 45.02 45.34 217,994 +0.35(+0.79%)
Jun 17, 2013 45.05 45.21 44.80 44.99 187,195 +0.25(+0.56%)
Jun 14, 2013 44.84 45.12 44.65 44.74 177,921 -0.18(-0.40%)
Jun 13, 2013 44.05 44.98 44.02 44.92 258,292 +0.81(+1.84%)
Jun 12, 2013 44.82 44.86 44.03 44.10 178,216 -0.43(-0.96%)
Jun 11, 2013 44.62 44.89 44.32 44.53 225,972 -0.52(-1.14%)
Jun 10, 2013 45.12 45.18 44.78 45.05 184,493 +0.07(+0.16%)
Jun 07, 2013 44.83 45.03 44.55 44.97 187,186 +0.42(+0.94%)
Jun 06, 2013 44.12 44.57 44.00 44.55 242,976 +0.47(+1.07%)
Jun 05, 2013 44.57 44.57 44.07 44.08 463,070 -0.58(-1.29%)
Jun 04, 2013 44.98 45.19 44.41 44.66 381,832 -0.28(-0.62%)
Jun 03, 2013 45.06 45.18 44.56 44.94 289,683 -0.08(-0.17%)
May 31, 2013 45.20 45.60 45.02 45.02 228,379 -0.36(-0.79%)
May 30, 2013 45.19 45.49 45.17 45.38 163,223 +0.30(+0.66%)
May 29, 2013 45.14 45.20 44.69 45.08 152,245 -0.27(-0.59%)
May 28, 2013 45.59 45.77 45.15 45.34 182,370 +0.33(+0.74%)
May 24, 2013 45.03 45.06 44.69 45.01 179,370 -0.16(-0.36%)
May 23, 2013 44.73 45.23 44.68 45.17 176,773 -0.07(-0.15%)
May 22, 2013 46.07 46.37 45.09 45.24 238,144 -0.77(-1.68%)
May 21, 2013 45.98 46.10 45.85 46.02 162,241 +0.11(+0.24%)
May 20, 2013 45.75 46.05 45.75 45.91 282,483 +0.10(+0.21%)
May 17, 2013 45.53 45.82 45.53 45.81 156,644 +0.41(+0.89%)
May 16, 2013 45.51 45.74 45.30 45.40 142,636 -0.19(-0.42%)
May 15, 2013 45.28 45.65 45.20 45.59 206,491 +0.71(+1.59%)
May 13, 2013 44.89 45.00 44.78 44.88 201,329 -0.12(-0.26%)
May 10, 2013 44.84 45.00 44.72 45.00 200,865 +0.24(+0.53%)
May 09, 2013 44.98 45.01 44.72 44.76 155,570 -0.17(-0.38%)
May 08, 2013 44.65 44.94 44.62 44.93 215,681 +0.20(+0.44%)
May 07, 2013 44.37 44.74 44.37 44.74 177,813 +0.40(+0.91%)
May 06, 2013 44.20 44.38 44.13 44.34 258,207 +0.17(+0.39%)
May 03, 2013 44.08 44.38 43.94 44.17 362,593 +0.55(+1.25%)
May 02, 2013 43.36 43.68 43.31 43.62 626,789 +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.