Skip to main content

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

118.31 +0.50 (+0.42%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 28.73 29.14 28.68 29.14 232,237 +0.53(+1.87%)
May 30, 2006 29.00 29.02 28.56 28.61 298,702 -0.49(-1.69%)
May 26, 2006 28.96 29.12 28.92 29.10 341,891 +0.19(+0.67%)
May 25, 2006 28.68 28.91 28.58 28.91 638,266 +0.41(+1.45%)
May 24, 2006 28.48 28.75 28.01 28.49 425,683 -0.03(-0.11%)
May 23, 2006 28.81 29.06 28.48 28.52 527,319 -0.05(-0.19%)
May 22, 2006 28.62 28.79 28.28 28.58 764,471 -0.29(-0.99%)
May 19, 2006 28.76 29.05 28.58 28.87 743,006 +0.07(+0.24%)
May 18, 2006 29.11 29.22 28.77 28.80 317,840 -0.15(-0.52%)
May 17, 2006 29.39 29.55 28.94 28.95 674,214 -0.60(-2.04%)
May 16, 2006 29.73 29.78 29.43 29.55 258,358 -0.12(-0.40%)
May 15, 2006 29.63 29.74 29.45 29.67 619,387 -0.10(-0.34%)
May 12, 2006 30.23 30.25 29.77 29.77 429,821 -0.55(-1.80%)
May 11, 2006 30.82 30.82 30.32 30.32 290,685 -0.45(-1.47%)
May 10, 2006 30.78 30.82 30.64 30.77 381,718 -0.05(-0.16%)
May 09, 2006 30.84 30.88 30.79 30.82 296,374 +0.00(+0.00%)
May 08, 2006 30.74 30.91 30.74 30.82 287,323 +0.01(+0.04%)
May 05, 2006 30.69 30.86 30.59 30.81 711,972 +0.26(+0.85%)
May 04, 2006 30.38 30.63 30.33 30.55 1,210,585 +0.20(+0.65%)
May 03, 2006 30.40 30.41 30.23 30.35 259,392 +0.00(+0.01%)
May 02, 2006 30.33 30.36 30.15 30.35 210,772 +0.19(+0.62%)
May 01, 2006 30.41 30.48 30.16 30.16 505,078 -0.16(-0.52%)
Apr 28, 2006 30.08 30.38 30.08 30.32 243,875 +0.18(+0.59%)
Apr 27, 2006 30.03 30.41 29.86 30.14 287,840 -0.06(-0.19%)
Apr 26, 2006 30.30 30.43 30.11 30.20 342,667 -0.05(-0.15%)
Apr 25, 2006 30.28 30.33 30.06 30.25 561,715 +0.02(+0.06%)
Apr 24, 2006 30.31 30.31 30.10 30.23 348,874 -0.10(-0.34%)
Apr 21, 2006 30.48 30.52 30.17 30.33 631,025 -0.00(-0.01%)
Apr 20, 2006 30.32 30.48 30.12 30.33 414,304 +0.04(+0.13%)
Apr 19, 2006 30.09 30.30 30.03 30.30 308,529 +0.24(+0.78%)
Apr 18, 2006 29.49 30.10 29.49 30.06 200,945 +0.63(+2.15%)
Apr 17, 2006 29.40 29.50 29.24 29.43 277,754 +0.05(+0.17%)
Apr 13, 2006 29.39 29.48 29.27 29.38 194,221 -0.01(-0.04%)
Apr 12, 2006 29.31 29.41 29.27 29.39 243,358 +0.15(+0.53%)
Apr 11, 2006 29.68 29.68 29.20 29.23 278,788 -0.35(-1.19%)
Apr 10, 2006 29.75 29.75 29.49 29.58 602,835 -0.11(-0.36%)
Apr 07, 2006 30.08 30.13 29.62 29.69 212,841 -0.31(-1.04%)
Apr 06, 2006 29.97 30.02 29.83 30.01 213,100 +0.03(+0.12%)
Apr 05, 2006 29.82 30.01 29.70 29.97 217,755 +0.21(+0.71%)
Apr 04, 2006 29.68 29.82 29.55 29.76 232,237 +0.06(+0.21%)
Apr 03, 2006 29.76 29.94 29.66 29.70 212,065 +0.04(+0.14%)
Mar 31, 2006 29.63 29.72 29.44 29.65 230,686 +0.00(+0.00%)
Mar 30, 2006 29.70 29.79 29.54 29.65 219,824 -0.03(-0.10%)
Mar 29, 2006 29.41 29.71 29.37 29.68 246,979 +0.39(+1.32%)
Mar 28, 2006 29.45 29.57 29.29 29.30 236,375 -0.15(-0.51%)
Mar 27, 2006 29.50 29.50 29.35 29.45 166,549 -0.11(-0.38%)
Mar 24, 2006 29.50 29.58 29.41 29.56 171,462 +0.09(+0.30%)
Mar 23, 2006 29.43 29.47 29.29 29.47 168,618 +0.02(+0.05%)
Mar 22, 2006 29.19 29.48 29.17 29.46 289,133 +0.22(+0.74%)
Mar 21, 2006 29.45 29.59 29.17 29.24 189,048 -0.24(-0.80%)
Mar 20, 2006 29.62 29.65 29.41 29.48 285,254 -0.12(-0.39%)
Mar 17, 2006 29.54 29.61 29.43 29.59 234,565 +0.10(+0.34%)
Mar 16, 2006 29.60 29.66 29.48 29.49 293,530 +0.03(+0.09%)
Mar 15, 2006 29.20 29.49 29.20 29.46 384,563 +0.17(+0.59%)
Mar 14, 2006 29.00 29.29 28.85 29.29 247,754 +0.24(+0.84%)
Mar 13, 2006 29.02 29.12 28.89 29.05 405,252 +0.17(+0.58%)
Mar 10, 2006 28.66 28.90 28.57 28.88 244,910 +0.29(+1.01%)
Mar 09, 2006 28.75 28.84 28.59 28.59 233,789 -0.17(-0.59%)
Mar 08, 2006 28.54 28.79 28.43 28.76 290,685 +0.07(+0.26%)
Mar 07, 2006 28.88 28.92 28.59 28.69 273,099 -0.34(-1.19%)
Mar 06, 2006 29.22 29.24 28.91 29.03 334,391 -0.14(-0.48%)
Mar 03, 2006 29.24 29.43 29.15 29.17 327,667 -0.17(-0.58%)
Mar 02, 2006 29.32 29.38 29.17 29.34 218,272 -0.06(-0.21%)
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.