Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.39 29.67 29.20 29.39 448,504 -0.26(-0.87%)
May 27, 2010 29.21 29.65 29.01 29.65 435,154 +1.09(+3.81%)
May 26, 2010 28.62 29.11 28.48 28.56 866,482 +0.06(+0.19%)
May 25, 2010 27.89 28.52 27.43 28.51 1,164,824 -0.01(-0.03%)
May 24, 2010 28.71 29.02 28.52 28.52 874,371 -0.32(-1.12%)
May 21, 2010 27.88 28.96 27.84 28.84 984,035 +0.43(+1.51%)
May 20, 2010 28.56 29.10 28.41 28.41 1,004,553 -1.34(-4.51%)
May 19, 2010 29.84 30.21 29.29 29.75 569,498 -0.25(-0.85%)
May 18, 2010 30.80 30.89 29.92 30.01 1,323,843 -0.46(-1.52%)
May 17, 2010 30.53 30.80 29.74 30.47 1,689,569 +0.05(+0.17%)
May 14, 2010 30.42 30.94 30.21 30.42 283,054 -0.72(-2.32%)
May 13, 2010 31.40 31.53 31.05 31.14 423,431 -0.33(-1.04%)
May 12, 2010 31.00 31.50 30.98 31.47 615,001 +0.61(+1.97%)
May 11, 2010 30.98 31.23 30.81 30.86 571,187 +0.13(+0.43%)
May 10, 2010 30.40 30.76 30.35 30.73 572,526 +1.50(+5.12%)
May 07, 2010 29.71 30.08 28.92 29.24 1,700,214 -0.73(-2.43%)
May 06, 2010 29.96 31.14 0.0425 29.96 235 -1.06(-3.42%)
May 05, 2010 31.07 31.42 30.88 31.03 585,024 -0.28(-0.91%)
May 04, 2010 31.86 31.86 31.20 31.31 492,901 -0.99(-3.08%)
May 03, 2010 32.02 32.33 31.98 32.30 402,556 +0.51(+1.62%)
Apr 30, 2010 32.50 32.59 31.79 31.79 2,554,939 -0.69(-2.13%)
Apr 29, 2010 32.22 32.55 32.05 32.48 441,370 +0.51(+1.60%)
Apr 28, 2010 32.01 32.15 31.83 31.97 310,089 +0.11(+0.35%)
Apr 27, 2010 32.51 32.72 31.81 31.86 1,199,367 -0.77(-2.36%)
Apr 26, 2010 32.81 32.92 32.60 32.63 287,885 -0.18(-0.56%)
Apr 23, 2010 32.54 32.83 32.41 32.81 327,941 +0.32(+0.98%)
Apr 22, 2010 31.90 32.54 31.78 32.50 476,007 +0.32(+0.99%)
Apr 21, 2010 32.05 32.19 31.96 32.18 268,645 +0.17(+0.53%)
Apr 20, 2010 31.72 32.01 31.64 32.01 255,838 +0.45(+1.41%)
Apr 19, 2010 31.44 31.69 31.20 31.56 423,189 -0.01(-0.03%)
Apr 16, 2010 31.91 31.99 31.41 31.57 399,483 -0.43(-1.34%)
Apr 15, 2010 31.98 32.15 31.94 32.00 391,147 -0.03(-0.09%)
Apr 14, 2010 31.67 32.03 31.65 32.03 453,443 +0.51(+1.60%)
Apr 13, 2010 31.36 31.54 31.23 31.52 214,385 +0.11(+0.37%)
Apr 12, 2010 31.37 31.43 31.25 31.41 198,505 +0.09(+0.30%)
Apr 09, 2010 31.11 31.31 30.95 31.31 393,594 +0.23(+0.75%)
Apr 08, 2010 30.95 31.12 30.81 31.08 253,836 -0.02(-0.05%)
Apr 07, 2010 31.24 31.29 30.93 31.10 542,411 -0.20(-0.65%)
Apr 06, 2010 30.98 31.34 30.98 31.30 336,491 +0.20(+0.63%)
Apr 05, 2010 30.77 31.11 30.68 31.11 472,685 +0.45(+1.46%)
Apr 01, 2010 30.56 30.66 30.66 30.66 2,044,913 +0.34(+1.14%)
Mar 31, 2010 30.46 30.67 30.32 30.32 551,731 -0.23(-0.75%)
Mar 30, 2010 30.57 30.67 30.40 30.55 571,385 +0.04(+0.14%)
Mar 29, 2010 30.45 30.52 30.38 30.50 162,146 +0.21(+0.69%)
Mar 26, 2010 30.40 30.55 30.18 30.29 397,876 -0.03(-0.10%)
Mar 25, 2010 30.77 30.82 30.31 30.32 690,811 -0.24(-0.80%)
Mar 24, 2010 30.68 30.76 30.56 30.57 576,565 -0.28(-0.89%)
Mar 23, 2010 30.61 30.84 30.45 30.84 604,857 +0.28(+0.92%)
Mar 22, 2010 30.08 30.61 30.02 30.56 736,865 +0.28(+0.91%)
Mar 19, 2010 30.64 30.72 30.21 30.29 544,749 -0.29(-0.96%)
Mar 18, 2010 30.75 30.78 30.55 30.58 405,868 -0.13(-0.43%)
Mar 17, 2010 30.56 30.82 30.55 30.71 363,534 +0.25(+0.84%)
Mar 16, 2010 30.14 30.46 30.10 30.46 263,505 +0.36(+1.18%)
Mar 15, 2010 29.94 30.14 29.91 30.10 538,131 -0.01(-0.04%)
Mar 12, 2010 30.25 30.27 29.96 30.11 568,721 +0.02(+0.07%)
Mar 11, 2010 29.85 30.12 29.74 30.09 359,942 +0.13(+0.42%)
Mar 10, 2010 29.76 30.01 29.74 29.96 450,244 +0.22(+0.73%)
Mar 09, 2010 29.63 29.90 29.61 29.75 298,071 +0.03(+0.09%)
Mar 08, 2010 29.66 29.76 29.63 29.72 397,986 +0.08(+0.26%)
Mar 05, 2010 29.38 29.66 29.36 29.65 513,801 +0.41(+1.41%)
Mar 04, 2010 29.32 29.39 29.16 29.24 426,643 -0.03(-0.09%)
Mar 03, 2010 29.26 29.43 29.18 29.26 309,421 +0.09(+0.31%)
Mar 02, 2010 29.13 29.26 29.07 29.17 298,953 +0.13(+0.45%)
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.