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 (%)
May 30, 2014 50.86 51.00 50.76 50.85 299,595 -0.03(-0.06%)
May 29, 2014 50.74 50.90 50.59 50.88 125,205 +0.25(+0.50%)
May 28, 2014 50.68 50.73 50.41 50.62 194,521 -0.03(-0.06%)
May 27, 2014 50.65 50.76 50.56 50.65 186,083 +0.30(+0.60%)
May 23, 2014 50.05 50.35 50.35 50.35 142,387 +0.21(+0.42%)
May 22, 2014 49.89 50.20 49.82 50.14 78,906 +0.32(+0.64%)
May 21, 2014 49.81 49.96 49.56 49.83 166,989 +0.18(+0.36%)
May 20, 2014 50.05 50.06 49.46 49.65 388,288 -0.55(-1.09%)
May 19, 2014 49.90 50.33 49.90 50.19 155,024 +0.18(+0.37%)
May 16, 2014 49.88 50.01 49.56 50.01 158,688 +0.23(+0.46%)
May 15, 2014 50.06 50.06 49.29 49.78 299,172 -0.41(-0.82%)
May 14, 2014 50.45 50.46 50.13 50.19 833,003 -0.36(-0.72%)
May 13, 2014 50.82 50.89 50.53 50.56 295,256 -0.17(-0.34%)
May 12, 2014 50.25 50.79 50.25 50.73 173,900 +0.65(+1.29%)
May 09, 2014 49.96 50.09 49.73 50.08 139,683 +0.09(+0.17%)
May 08, 2014 50.17 50.67 49.89 50.00 194,905 -0.18(-0.36%)
May 07, 2014 49.98 50.18 49.52 50.18 244,717 +0.39(+0.78%)
May 06, 2014 49.97 50.15 49.76 49.79 329,818 -0.29(-0.58%)
May 05, 2014 49.92 50.22 49.59 50.08 825,826 -0.08(-0.16%)
May 02, 2014 50.01 50.57 50.01 50.16 317,077 +0.08(+0.15%)
May 01, 2014 49.92 50.33 49.77 50.08 591,496 +0.05(+0.09%)
Apr 30, 2014 49.68 50.05 49.54 50.04 511,730 +0.30(+0.59%)
Apr 29, 2014 49.80 49.93 49.67 49.74 354,355 +0.12(+0.23%)
Apr 28, 2014 49.89 50.03 49.16 49.63 422,466 -0.09(-0.18%)
Apr 25, 2014 50.05 50.26 49.61 49.71 335,203 -0.45(-0.90%)
Apr 24, 2014 50.31 50.31 49.85 50.17 667,682 +0.05(+0.10%)
Apr 23, 2014 50.16 50.30 50.07 50.12 1,060,413 +0.03(+0.06%)
Apr 22, 2014 49.86 50.21 49.74 50.09 802,283 +0.35(+0.70%)
Apr 21, 2014 49.66 49.77 49.51 49.74 274,181 +0.12(+0.24%)
Apr 17, 2014 49.51 49.62 49.62 49.62 233,150 +0.02(+0.04%)
Apr 16, 2014 49.46 49.61 49.25 49.60 294,989 +0.49(+1.00%)
Apr 15, 2014 48.93 49.21 48.44 49.11 562,627 +0.29(+0.59%)
Apr 14, 2014 48.81 49.00 48.48 48.82 299,172 +0.27(+0.56%)
Apr 11, 2014 48.86 49.03 48.49 48.55 292,790 -0.55(-1.13%)
Apr 10, 2014 49.97 50.03 48.99 49.10 342,424 -0.88(-1.77%)
Apr 09, 2014 49.72 50.01 49.55 49.98 185,905 +0.38(+0.77%)
Apr 08, 2014 49.28 49.68 49.09 49.60 303,324 +0.30(+0.62%)
Apr 07, 2014 49.85 49.94 49.18 49.30 442,779 -0.69(-1.38%)
Apr 04, 2014 50.89 51.00 49.88 49.99 303,720 -0.62(-1.22%)
Apr 03, 2014 50.80 50.80 50.44 50.61 372,527 -0.07(-0.13%)
Apr 02, 2014 50.63 50.72 50.38 50.67 1,199,650 +0.17(+0.33%)
Apr 01, 2014 50.25 50.51 50.13 50.51 2,086,048 +0.35(+0.71%)
Mar 31, 2014 49.80 50.21 49.65 50.15 308,925 +0.71(+1.43%)
Mar 28, 2014 49.31 49.77 49.28 49.44 163,263 +0.25(+0.51%)
Mar 27, 2014 49.28 49.40 49.03 49.19 172,747 -0.11(-0.23%)
Mar 26, 2014 50.03 50.16 49.28 49.31 195,548 -0.52(-1.04%)
Mar 25, 2014 49.89 50.12 49.59 49.83 166,355 +0.13(+0.27%)
Mar 24, 2014 50.20 50.32 49.43 49.69 435,971 -0.27(-0.55%)
Mar 21, 2014 50.13 50.42 49.96 49.97 163,643 +0.10(+0.20%)
Mar 20, 2014 49.59 49.93 49.51 49.87 145,346 +0.13(+0.26%)
Mar 19, 2014 50.08 50.18 49.55 49.74 171,552 -0.39(-0.79%)
Mar 18, 2014 49.73 50.18 49.73 50.13 332,593 +0.41(+0.83%)
Mar 17, 2014 49.56 49.91 49.53 49.72 265,635 +0.37(+0.75%)
Mar 14, 2014 49.17 49.56 49.09 49.35 270,616 +0.10(+0.19%)
Mar 13, 2014 49.73 49.83 49.13 49.25 234,804 -0.34(-0.69%)
Mar 12, 2014 49.35 49.60 49.30 49.59 143,319 +0.08(+0.16%)
Mar 11, 2014 49.90 49.98 49.40 49.51 222,828 -0.30(-0.60%)
Mar 10, 2014 49.98 50.03 49.67 49.81 184,845 -0.25(-0.50%)
Mar 07, 2014 50.15 50.20 49.83 50.06 266,917 +0.14(+0.27%)
Mar 06, 2014 49.96 50.03 49.78 49.93 219,066 +0.11(+0.23%)
Mar 05, 2014 49.93 49.93 49.75 49.81 109,558 -0.12(-0.24%)
Mar 04, 2014 49.64 49.99 49.64 49.93 129,128 +0.74(+1.50%)
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.