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 31, 2007 34.46 34.66 34.37 34.56 194,503 +0.23(+0.68%)
May 30, 2007 33.73 34.34 33.73 34.33 102,942 +0.38(+1.10%)
May 29, 2007 33.79 34.08 33.79 33.96 296,152 +0.21(+0.62%)
May 25, 2007 33.63 33.80 33.62 33.75 221,403 +0.22(+0.66%)
May 24, 2007 34.04 34.20 33.48 33.53 249,337 -0.55(-1.60%)
May 23, 2007 34.32 34.46 34.07 34.07 711,284 -0.20(-0.59%)
May 22, 2007 34.22 34.36 34.12 34.27 418,235 +0.07(+0.19%)
May 21, 2007 34.00 34.30 33.92 34.21 473,844 +0.26(+0.75%)
May 18, 2007 33.90 34.05 33.78 33.95 259,683 +0.13(+0.38%)
May 17, 2007 33.79 33.95 33.68 33.83 761,203 -0.02(-0.07%)
May 16, 2007 33.73 33.86 33.58 33.85 152,344 +0.15(+0.45%)
May 15, 2007 33.78 34.07 33.64 33.70 247,785 -0.14(-0.41%)
May 14, 2007 33.92 34.04 33.72 33.84 152,602 -0.13(-0.38%)
May 11, 2007 33.71 33.97 33.71 33.97 156,223 +0.36(+1.06%)
May 10, 2007 33.90 33.98 33.59 33.61 246,233 -0.47(-1.38%)
May 09, 2007 33.72 34.13 33.72 34.08 151,050 +0.25(+0.73%)
May 08, 2007 33.64 33.86 33.50 33.83 236,922 +0.00(+0.01%)
May 07, 2007 33.74 33.87 33.74 33.83 164,241 +0.05(+0.15%)
May 04, 2007 33.72 33.81 33.64 33.78 272,874 +0.12(+0.36%)
May 03, 2007 33.60 33.74 33.56 33.66 606,531 +0.09(+0.26%)
May 02, 2007 33.22 33.63 33.21 33.57 118,719 +0.38(+1.15%)
May 01, 2007 33.13 33.27 32.89 33.19 803,621 +0.12(+0.36%)
Apr 30, 2007 33.61 33.61 33.07 33.07 194,503 -0.58(-1.72%)
Apr 27, 2007 33.58 33.71 33.54 33.65 202,780 -0.14(-0.42%)
Apr 26, 2007 33.74 33.83 33.58 33.79 134,756 +0.04(+0.13%)
Apr 25, 2007 33.62 33.82 33.48 33.75 175,622 +0.27(+0.80%)
Apr 24, 2007 33.54 33.54 33.29 33.49 217,782 -0.02(-0.06%)
Apr 23, 2007 33.36 33.56 33.35 33.50 194,245 +0.07(+0.22%)
Apr 20, 2007 33.32 33.46 33.28 33.43 197,866 +0.33(+0.99%)
Apr 19, 2007 32.95 33.24 32.92 33.10 165,017 -0.11(-0.34%)
Apr 18, 2007 33.17 33.31 33.01 33.21 220,368 -0.01(-0.03%)
Apr 17, 2007 33.22 33.31 33.16 33.23 194,503 +0.05(+0.16%)
Apr 16, 2007 33.00 33.21 33.00 33.17 170,449 +0.30(+0.91%)
Apr 13, 2007 32.85 32.89 32.70 32.87 196,573 +0.07(+0.21%)
Apr 12, 2007 32.61 32.81 32.43 32.81 411,768 +0.15(+0.46%)
Apr 11, 2007 32.86 32.86 32.57 32.65 223,213 -0.15(-0.46%)
Apr 10, 2007 32.77 32.89 32.75 32.81 147,429 +0.08(+0.24%)
Apr 09, 2007 32.71 32.79 32.64 32.73 204,849 +0.07(+0.21%)
Apr 05, 2007 32.58 32.73 32.48 32.66 627,481 +0.07(+0.23%)
Apr 04, 2007 32.60 32.67 32.53 32.58 360,556 -0.05(-0.15%)
Apr 03, 2007 32.50 32.72 32.50 32.63 378,403 +0.23(+0.70%)
Apr 02, 2007 32.35 32.41 32.20 32.41 726,285 +0.11(+0.35%)
Mar 30, 2007 32.26 32.40 32.00 32.29 250,889 +0.12(+0.37%)
Mar 29, 2007 32.38 32.40 31.98 32.17 219,592 -0.02(-0.06%)
Mar 28, 2007 32.26 32.31 32.02 32.19 159,327 -0.14(-0.44%)
Mar 27, 2007 32.44 32.44 32.24 32.34 273,909 -0.18(-0.55%)
Mar 26, 2007 32.64 32.64 32.24 32.52 178,208 -0.17(-0.53%)
Mar 23, 2007 32.70 32.74 32.62 32.69 204,591 +0.09(+0.29%)
Mar 22, 2007 32.67 32.73 32.48 32.60 396,508 -0.02(-0.06%)
Mar 21, 2007 32.16 32.66 32.02 32.62 383,834 +0.52(+1.61%)
Mar 20, 2007 31.80 32.10 31.77 32.10 241,319 +0.27(+0.85%)
Mar 19, 2007 31.77 31.89 31.70 31.83 144,067 +0.33(+1.04%)
Mar 16, 2007 31.66 31.74 31.45 31.50 135,531 -0.19(-0.60%)
Mar 15, 2007 31.44 31.71 31.44 31.69 120,013 +0.20(+0.63%)
Mar 14, 2007 31.32 31.51 30.93 31.49 274,426 +0.14(+0.46%)
Mar 13, 2007 31.96 31.86 31.30 31.35 202,004 -0.61(-1.91%)
Mar 12, 2007 31.74 32.00 31.73 31.96 168,897 +0.09(+0.27%)
Mar 09, 2007 31.92 31.93 31.69 31.87 500,485 +0.12(+0.39%)
Mar 08, 2007 31.76 31.86 31.61 31.75 320,724 +0.29(+0.91%)
Mar 07, 2007 31.36 31.66 31.35 31.46 379,437 +0.07(+0.23%)
Mar 06, 2007 31.12 31.53 31.12 31.39 256,320 +0.65(+2.11%)
Mar 05, 2007 31.09 31.46 30.74 30.74 1,168,575 -0.72(-2.29%)
Mar 02, 2007 31.97 31.97 31.46 31.46 630,327 -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.