Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.47 34.66 34.38 34.57 194,479 +0.23(+0.68%)
May 30, 2007 33.74 34.34 33.73 34.34 102,929 +0.38(+1.11%)
May 29, 2007 33.79 34.09 33.79 33.96 296,116 +0.21(+0.62%)
May 25, 2007 33.64 33.81 33.62 33.75 221,375 +0.22(+0.66%)
May 24, 2007 34.04 34.21 33.48 33.53 249,306 -0.55(-1.60%)
May 23, 2007 34.33 34.47 34.08 34.08 711,196 -0.20(-0.59%)
May 22, 2007 34.22 34.36 34.12 34.28 418,183 +0.07(+0.19%)
May 21, 2007 34.00 34.30 33.92 34.21 473,786 +0.26(+0.75%)
May 18, 2007 33.90 34.06 33.78 33.96 259,651 +0.13(+0.38%)
May 17, 2007 33.80 33.95 33.68 33.83 761,109 -0.02(-0.07%)
May 16, 2007 33.73 33.86 33.59 33.85 152,325 +0.15(+0.45%)
May 15, 2007 33.79 34.07 33.65 33.70 247,754 -0.14(-0.41%)
May 14, 2007 33.92 34.04 33.72 33.84 152,583 -0.13(-0.38%)
May 11, 2007 33.72 33.97 33.72 33.97 156,204 +0.36(+1.06%)
May 10, 2007 33.90 33.99 33.59 33.61 246,203 -0.47(-1.38%)
May 09, 2007 33.73 34.13 33.73 34.09 151,032 +0.25(+0.73%)
May 08, 2007 33.64 33.86 33.51 33.84 236,893 +0.00(+0.01%)
May 07, 2007 33.74 33.87 33.74 33.83 164,221 +0.05(+0.15%)
May 04, 2007 33.73 33.81 33.64 33.78 272,840 +0.12(+0.36%)
May 03, 2007 33.60 33.74 33.56 33.66 606,456 +0.09(+0.26%)
May 02, 2007 33.22 33.64 33.22 33.58 118,705 +0.38(+1.15%)
May 01, 2007 33.13 33.27 32.89 33.20 803,522 +0.12(+0.36%)
Apr 30, 2007 33.62 33.62 33.08 33.08 194,479 -0.58(-1.72%)
Apr 27, 2007 33.58 33.72 33.54 33.66 202,755 -0.14(-0.42%)
Apr 26, 2007 33.74 33.83 33.58 33.80 134,739 +0.04(+0.13%)
Apr 25, 2007 33.62 33.82 33.49 33.76 175,600 +0.27(+0.80%)
Apr 24, 2007 33.54 33.54 33.30 33.49 217,755 -0.02(-0.06%)
Apr 23, 2007 33.36 33.56 33.35 33.51 194,221 +0.07(+0.22%)
Apr 20, 2007 33.33 33.47 33.29 33.44 197,841 +0.33(+0.99%)
Apr 19, 2007 32.96 33.25 32.92 33.11 164,997 -0.11(-0.34%)
Apr 18, 2007 33.18 33.32 33.02 33.22 220,341 -0.01(-0.03%)
Apr 17, 2007 33.23 33.31 33.16 33.23 194,479 +0.05(+0.16%)
Apr 16, 2007 33.01 33.22 33.01 33.18 170,428 +0.30(+0.91%)
Apr 13, 2007 32.85 32.90 32.70 32.88 196,548 +0.07(+0.21%)
Apr 12, 2007 32.61 32.81 32.43 32.81 411,717 +0.15(+0.46%)
Apr 11, 2007 32.86 32.86 32.58 32.66 223,186 -0.15(-0.46%)
Apr 10, 2007 32.77 32.89 32.75 32.81 147,411 +0.08(+0.24%)
Apr 09, 2007 32.72 32.80 32.64 32.73 204,824 +0.07(+0.21%)
Apr 05, 2007 32.58 32.74 32.48 32.66 627,404 +0.07(+0.23%)
Apr 04, 2007 32.60 32.67 32.53 32.59 360,511 -0.05(-0.15%)
Apr 03, 2007 32.51 32.72 32.51 32.64 378,356 +0.23(+0.70%)
Apr 02, 2007 32.36 32.41 32.20 32.41 726,196 +0.11(+0.35%)
Mar 30, 2007 32.26 32.40 32.01 32.30 250,858 +0.12(+0.37%)
Mar 29, 2007 32.39 32.40 31.98 32.18 219,565 -0.02(-0.06%)
Mar 28, 2007 32.26 32.31 32.02 32.20 159,307 -0.14(-0.44%)
Mar 27, 2007 32.44 32.44 32.24 32.34 273,875 -0.18(-0.55%)
Mar 26, 2007 32.64 32.64 32.25 32.52 178,186 -0.17(-0.53%)
Mar 23, 2007 32.71 32.74 32.63 32.69 204,565 +0.09(+0.28%)
Mar 22, 2007 32.67 32.74 32.48 32.60 396,459 -0.02(-0.06%)
Mar 21, 2007 32.16 32.67 32.03 32.62 383,787 +0.52(+1.61%)
Mar 20, 2007 31.80 32.10 31.77 32.10 241,289 +0.27(+0.85%)
Mar 19, 2007 31.77 31.90 31.70 31.83 144,049 +0.33(+1.04%)
Mar 16, 2007 31.66 31.74 31.45 31.50 135,515 -0.19(-0.60%)
Mar 15, 2007 31.45 31.72 31.45 31.69 119,998 +0.20(+0.63%)
Mar 14, 2007 31.33 31.51 30.94 31.49 274,392 +0.14(+0.46%)
Mar 13, 2007 31.96 31.87 31.30 31.35 201,979 -0.61(-1.91%)
Mar 12, 2007 31.75 32.01 31.73 31.96 168,876 +0.08(+0.27%)
Mar 09, 2007 31.93 31.94 31.69 31.88 500,423 +0.12(+0.39%)
Mar 08, 2007 31.77 31.87 31.61 31.75 320,684 +0.29(+0.91%)
Mar 07, 2007 31.36 31.66 31.35 31.47 379,390 +0.07(+0.23%)
Mar 06, 2007 31.12 31.54 31.12 31.39 256,289 +0.65(+2.11%)
Mar 05, 2007 31.10 31.46 30.74 30.74 1,168,430 -0.72(-2.29%)
Mar 02, 2007 31.97 31.97 31.46 31.46 630,249 -0.49(-1.54%)
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.