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 (%)
Aug 31, 2011 32.04 32.50 31.77 32.04 407,192 +0.15(+0.48%)
Aug 30, 2011 31.65 32.08 31.41 31.89 383,216 +0.07(+0.22%)
Aug 29, 2011 31.00 31.83 31.00 31.82 976,403 +1.25(+4.09%)
Aug 26, 2011 29.70 30.69 29.42 30.57 426,833 +0.65(+2.18%)
Aug 25, 2011 30.79 30.94 29.75 29.91 493,742 -0.63(-2.05%)
Aug 24, 2011 29.94 30.59 29.84 30.54 348,605 +0.55(+1.82%)
Aug 23, 2011 29.04 30.00 28.84 30.00 388,025 +1.01(+3.50%)
Aug 22, 2011 29.73 29.77 28.82 28.98 373,106 -0.01(-0.04%)
Aug 19, 2011 29.16 29.89 28.98 29.00 538,812 -0.55(-1.87%)
Aug 18, 2011 30.27 30.27 29.28 29.55 485,222 -1.56(-5.01%)
Aug 17, 2011 31.43 31.60 30.90 31.11 279,679 -0.04(-0.14%)
Aug 16, 2011 31.22 31.51 30.94 31.15 423,248 -0.42(-1.32%)
Aug 15, 2011 30.81 31.58 30.81 31.57 775,312 +0.97(+3.19%)
Aug 12, 2011 30.77 30.99 30.42 30.59 356,945 +0.04(+0.13%)
Aug 11, 2011 29.19 30.94 29.12 30.55 757,782 +1.54(+5.31%)
Aug 10, 2011 29.56 30.12 29.01 29.01 822,034 -1.18(-3.91%)
Aug 09, 2011 30.94 30.19 28.16 30.19 1,238,126 +1.72(+6.05%)
Aug 08, 2011 30.12 30.40 28.45 28.47 1,399,880 -2.54(-8.20%)
Aug 05, 2011 31.73 31.87 30.37 31.01 887,489 -0.44(-1.39%)
Aug 04, 2011 32.94 32.95 31.45 31.45 1,202,774 -1.90(-5.70%)
Aug 03, 2011 33.40 33.41 32.56 33.35 852,166 -0.01(-0.04%)
Aug 02, 2011 34.21 34.43 33.35 33.37 508,812 -1.02(-2.97%)
Aug 01, 2011 34.97 35.06 34.10 34.39 453,010 -0.24(-0.68%)
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%)
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.