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 (%)
Feb 29, 2008 28.70 28.88 28.22 28.31 198,569 -0.78(-2.70%)
Feb 28, 2008 29.22 29.38 29.03 29.10 189,739 -0.39(-1.31%)
Feb 27, 2008 29.17 29.83 29.17 29.48 270,029 -0.22(-0.74%)
Feb 26, 2008 29.41 29.87 29.34 29.70 498,416 +0.26(+0.87%)
Feb 25, 2008 28.70 29.53 28.70 29.45 421,080 +0.54(+1.87%)
Feb 22, 2008 28.81 28.93 28.34 28.91 645,036 +0.17(+0.61%)
Feb 21, 2008 29.38 29.42 28.71 28.73 699,991 -0.35(-1.21%)
Feb 20, 2008 28.71 29.18 28.23 29.09 517,814 +0.34(+1.17%)
Feb 19, 2008 29.03 29.16 28.66 28.75 267,442 -0.09(-0.31%)
Feb 18, 2008 28.32 28.86 28.26 28.84 0 +0.00(+0.00%)
Feb 15, 2008 28.32 28.86 28.26 28.84 234,990 -0.00(-0.01%)
Feb 14, 2008 29.73 29.73 28.82 28.84 221,149 -0.45(-1.54%)
Feb 13, 2008 29.00 29.36 28.85 29.29 102,727 +0.32(+1.12%)
Feb 12, 2008 28.92 29.25 28.77 28.97 201,487 +0.14(+0.48%)
Feb 11, 2008 28.81 28.93 28.51 28.83 223,873 +0.04(+0.15%)
Feb 08, 2008 28.87 29.11 28.60 28.79 591,700 -0.10(-0.35%)
Feb 07, 2008 28.42 29.04 28.40 28.89 242,426 +0.32(+1.12%)
Feb 06, 2008 29.02 29.21 28.56 28.57 1,477,600 -0.36(-1.26%)
Feb 05, 2008 29.34 29.50 28.92 28.93 232,507 -0.78(-2.63%)
Feb 04, 2008 29.87 29.92 29.65 29.71 284,073 -0.20(-0.68%)
Feb 01, 2008 29.32 29.93 29.26 29.92 726,399 +0.65(+2.21%)
Jan 31, 2008 28.18 29.43 28.15 29.27 357,799 +0.64(+2.24%)
Jan 30, 2008 28.66 29.38 28.63 28.63 529,097 -0.26(-0.88%)
Jan 29, 2008 28.95 28.95 28.49 28.88 229,667 +0.37(+1.30%)
Jan 28, 2008 27.78 28.51 27.63 28.51 480,840 +0.62(+2.22%)
Jan 25, 2008 28.25 28.45 27.75 27.89 586,323 -0.22(-0.77%)
Jan 24, 2008 28.18 28.26 27.81 28.11 566,989 +0.11(+0.40%)
Jan 23, 2008 26.20 28.06 26.06 28.00 618,806 +0.85(+3.13%)
Jan 22, 2008 25.71 27.43 27.15 27.15 1,374,762 +0.08(+0.30%)
Jan 21, 2008 27.60 27.70 26.87 27.07 0 +0.00(+0.00%)
Jan 18, 2008 27.60 27.70 26.87 27.07 722,012 -0.30(-1.09%)
Jan 17, 2008 28.22 28.30 27.36 27.37 494,264 -0.75(-2.67%)
Jan 16, 2008 27.97 28.46 27.88 28.12 367,829 +0.02(+0.08%)
Jan 15, 2008 28.35 28.41 28.01 28.09 563,722 -0.63(-2.20%)
Jan 14, 2008 28.76 28.81 28.47 28.72 295,376 +0.18(+0.63%)
Jan 11, 2008 28.74 28.87 28.46 28.54 211,072 -0.36(-1.23%)
Jan 10, 2008 28.39 29.10 28.29 28.90 1,256,784 +0.23(+0.81%)
Jan 09, 2008 28.52 28.67 27.89 28.67 575,790 +0.17(+0.58%)
Jan 08, 2008 29.28 29.56 28.50 28.50 427,176 -0.68(-2.34%)
Jan 07, 2008 29.28 29.48 28.94 29.19 394,294 -0.02(-0.05%)
Jan 04, 2008 29.81 29.81 29.15 29.20 448,522 -0.84(-2.79%)
Jan 03, 2008 30.54 30.56 30.02 30.04 360,815 -0.39(-1.28%)
Jan 02, 2008 30.81 30.90 30.31 30.43 398,885 -0.33(-1.07%)
Jan 01, 2008 30.81 31.01 30.75 30.76 0 +0.00(+0.00%)
Dec 31, 2007 30.81 31.01 30.75 30.76 322,196 -0.17(-0.55%)
Dec 28, 2007 31.25 31.29 30.91 30.93 1,003,285 -0.09(-0.29%)
Dec 27, 2007 31.52 31.52 31.02 31.02 337,277 -0.68(-2.16%)
Dec 26, 2007 31.69 31.77 31.56 31.70 201,746 -0.15(-0.46%)
Dec 24, 2007 31.42 31.85 31.32 31.85 219,851 +0.39(+1.24%)
Dec 21, 2007 31.32 31.47 31.21 31.46 374,006 +0.40(+1.29%)
Dec 20, 2007 30.76 31.06 30.44 31.06 321,759 +0.51(+1.66%)
Dec 19, 2007 30.52 30.71 30.40 30.55 280,116 +0.02(+0.06%)
Dec 18, 2007 30.59 30.60 30.06 30.53 407,113 +0.19(+0.62%)
Dec 17, 2007 30.65 30.76 30.32 30.34 395,732 -0.47(-1.54%)
Dec 14, 2007 31.04 31.30 30.78 30.82 244,940 -0.56(-1.78%)
Dec 13, 2007 31.26 31.37 30.99 31.37 248,561 +0.00(+0.00%)
Dec 12, 2007 31.88 32.10 28.74 31.37 154,671 +0.07(+0.23%)
Dec 11, 2007 32.39 32.46 31.24 31.30 486,523 -1.02(-3.15%)
Dec 10, 2007 32.06 32.37 32.00 32.32 175,886 +0.29(+0.92%)
Dec 07, 2007 32.11 32.12 31.93 32.02 177,174 +0.03(+0.10%)
Dec 06, 2007 31.21 32.02 31.21 31.99 404,009 +0.68(+2.19%)
Dec 05, 2007 31.18 31.42 31.09 31.31 313,482 +0.43(+1.40%)
Dec 04, 2007 30.66 30.97 30.66 30.88 288,031 -0.13(-0.42%)
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.