Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.03 19.70 18.98 19.44 913,848 +0.38(+2.01%)
Dec 30, 2008 18.60 19.10 18.57 19.06 1,211,058 +0.65(+3.51%)
Dec 29, 2008 18.70 18.78 18.20 18.41 1,050,509 -0.32(-1.69%)
Dec 26, 2008 18.68 18.78 18.46 18.73 930,218 +0.24(+1.32%)
Dec 24, 2008 18.47 18.54 18.24 18.49 321,535 -0.06(-0.31%)
Dec 23, 2008 19.00 19.10 18.54 18.54 592,881 -0.31(-1.64%)
Dec 22, 2008 19.14 19.26 18.34 18.85 712,075 -0.23(-1.19%)
Dec 19, 2008 19.27 19.53 19.00 19.08 624,831 +0.03(+0.15%)
Dec 18, 2008 19.58 19.58 18.76 19.05 461,548 -0.41(-2.09%)
Dec 17, 2008 19.11 19.84 18.93 19.46 729,635 -0.01(-0.04%)
Dec 16, 2008 18.46 19.47 18.41 19.47 573,288 +1.25(+6.86%)
Dec 15, 2008 18.73 18.77 17.85 18.22 416,096 -0.49(-2.60%)
Dec 12, 2008 17.45 18.76 17.41 18.71 683,084 +0.67(+3.69%)
Dec 11, 2008 18.76 19.10 17.77 18.04 630,450 -0.98(-5.16%)
Dec 10, 2008 18.62 19.09 18.51 19.02 544,065 +0.55(+2.97%)
Dec 09, 2008 18.91 19.36 18.32 18.48 2,062,026 -0.56(-2.97%)
Dec 08, 2008 18.81 19.14 18.52 19.04 1,450,638 +0.72(+3.92%)
Dec 05, 2008 17.19 18.34 16.83 18.32 658,790 +0.80(+4.57%)
Dec 04, 2008 17.78 18.34 17.11 17.52 395,939 -0.59(-3.27%)
Dec 03, 2008 17.37 18.13 17.18 18.11 467,840 +0.48(+2.74%)
Dec 02, 2008 17.01 17.63 16.77 17.63 568,108 +0.97(+5.80%)
Dec 01, 2008 18.30 18.37 16.63 16.66 492,181 -2.15(-11.41%)
Nov 28, 2008 18.44 18.88 18.36 18.81 205,365 +0.22(+1.16%)
Nov 26, 2008 17.37 18.66 17.34 18.59 475,306 +0.85(+4.77%)
Nov 25, 2008 17.58 17.80 17.07 17.74 810,680 +0.33(+1.89%)
Nov 24, 2008 16.31 17.59 16.21 17.42 640,718 +1.30(+8.09%)
Nov 21, 2008 15.54 16.17 14.83 16.11 943,359 +0.89(+5.84%)
Nov 20, 2008 16.28 16.63 15.20 15.22 1,274,220 -1.27(-7.71%)
Nov 19, 2008 17.86 18.05 16.49 16.50 462,701 -1.37(-7.68%)
Nov 18, 2008 17.98 18.21 17.21 17.87 931,025 -0.17(-0.94%)
Nov 17, 2008 18.04 18.55 17.88 18.04 1,088,484 -0.14(-0.74%)
Nov 14, 2008 18.96 19.14 18.11 18.17 618,205 -1.11(-5.76%)
Nov 13, 2008 17.77 19.28 17.12 19.28 1,410,545 +1.50(+8.44%)
Nov 12, 2008 18.41 18.44 17.76 17.78 771,624 -0.99(-5.29%)
Nov 11, 2008 18.83 19.17 18.44 18.78 583,576 -0.37(-1.94%)
Nov 10, 2008 20.11 20.11 18.94 19.15 659,501 -0.51(-2.60%)
Nov 07, 2008 19.26 19.72 19.16 19.66 1,206,452 +0.52(+2.73%)
Nov 06, 2008 19.88 20.12 19.10 19.14 1,448,820 -0.83(-4.14%)
Nov 05, 2008 20.74 21.01 19.96 19.96 510,023 -1.12(-5.32%)
Nov 04, 2008 21.07 21.17 20.70 21.09 1,271,280 +0.41(+1.97%)
Nov 03, 2008 20.66 20.90 20.51 20.68 770,740 +0.02(+0.07%)
Oct 31, 2008 20.18 20.85 19.83 20.66 564,733 +0.53(+2.61%)
Oct 30, 2008 19.72 20.15 19.38 20.14 431,344 +0.85(+4.39%)
Oct 29, 2008 19.25 19.97 18.90 19.29 836,612 +0.14(+0.73%)
Oct 28, 2008 18.02 19.15 17.23 19.15 648,158 +1.67(+9.58%)
Oct 27, 2008 17.79 18.42 17.48 17.48 762,575 -0.98(-5.30%)
Oct 24, 2008 17.79 18.72 17.15 18.46 800,108 -0.46(-2.45%)
Oct 23, 2008 19.33 19.50 17.96 18.92 1,029,504 -0.36(-1.89%)
Oct 22, 2008 19.91 20.09 18.85 19.28 684,869 -1.24(-6.05%)
Oct 21, 2008 20.83 21.09 20.45 20.52 562,189 -0.51(-2.43%)
Oct 20, 2008 20.61 21.10 20.16 21.04 800,005 +0.90(+4.45%)
Oct 17, 2008 19.64 21.10 19.58 20.14 1,221,713 -0.22(-1.08%)
Oct 16, 2008 19.90 20.40 18.60 20.36 1,009,999 +0.72(+3.68%)
Oct 15, 2008 21.29 21.65 19.62 19.64 813,742 -2.04(-9.42%)
Oct 14, 2008 22.74 23.30 21.02 21.68 804,926 -0.58(-2.62%)
Oct 13, 2008 21.10 22.26 20.54 22.26 940,891 +2.22(+11.05%)
Oct 10, 2008 18.67 20.45 18.30 20.05 1,246,380 +0.07(+0.34%)
Oct 09, 2008 22.01 22.07 19.77 19.98 927,467 -1.61(-7.44%)
Oct 08, 2008 21.09 22.27 21.01 21.58 929,887 -0.29(-1.33%)
Oct 07, 2008 23.13 23.48 21.87 21.87 535,202 -1.44(-6.17%)
Oct 06, 2008 23.74 23.79 21.95 23.31 1,159,663 -0.99(-4.09%)
Oct 03, 2008 25.12 25.57 24.20 24.31 1,213,962 -0.59(-2.38%)
Oct 02, 2008 26.10 26.20 24.83 24.90 366,881 -1.40(-5.33%)
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.