Skip to main content

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

118.37 +0.56 (+0.48%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 47.09 47.14 46.92 46.94 827,904 -0.11(-0.24%)
Nov 27, 2013 46.99 47.08 46.89 47.06 124,533 +0.06(+0.12%)
Nov 26, 2013 46.99 47.10 46.87 47.00 147,147 -0.01(-0.02%)
Nov 25, 2013 47.23 47.23 46.93 47.01 132,298 -0.13(-0.27%)
Nov 22, 2013 47.06 47.16 46.91 47.13 171,450 +0.08(+0.18%)
Nov 21, 2013 46.68 47.07 46.67 47.05 131,511 +0.53(+1.14%)
Nov 20, 2013 46.71 46.87 46.40 46.52 81,851 -0.08(-0.18%)
Nov 19, 2013 46.89 46.94 46.48 46.61 128,071 -0.29(-0.62%)
Nov 18, 2013 47.33 47.33 46.82 46.90 125,778 -0.35(-0.74%)
Nov 15, 2013 47.19 47.25 47.06 47.25 285,900 +0.10(+0.21%)
Nov 14, 2013 47.02 47.16 46.85 47.15 136,099 +0.20(+0.43%)
Nov 13, 2013 46.28 46.94 46.26 46.94 137,467 +0.45(+0.97%)
Nov 12, 2013 46.49 46.54 46.26 46.49 105,322 -0.14(-0.30%)
Nov 11, 2013 46.41 46.64 46.31 46.63 73,498 +0.21(+0.44%)
Nov 08, 2013 45.80 46.43 45.80 46.43 321,893 +0.66(+1.45%)
Nov 07, 2013 46.63 46.63 45.75 45.76 184,662 -0.74(-1.60%)
Nov 06, 2013 46.73 46.80 46.44 46.51 158,655 +0.04(+0.09%)
Nov 05, 2013 46.73 46.73 46.42 46.47 126,594 -0.36(-0.78%)
Nov 04, 2013 46.64 46.85 46.49 46.83 262,710 +0.36(+0.76%)
Nov 01, 2013 46.47 46.57 46.10 46.47 250,423 -0.02(-0.04%)
Oct 31, 2013 46.59 46.81 46.36 46.49 176,232 -0.10(-0.20%)
Oct 30, 2013 46.90 47.01 46.44 46.59 113,043 -0.31(-0.67%)
Oct 29, 2013 46.78 46.90 46.63 46.90 120,454 +0.17(+0.36%)
Oct 28, 2013 46.77 46.84 46.56 46.73 157,512 +0.00(+0.01%)
Oct 25, 2013 46.60 46.73 46.47 46.73 230,986 +0.26(+0.55%)
Oct 24, 2013 46.55 46.55 46.38 46.47 161,187 +0.03(+0.06%)
Oct 23, 2013 46.55 46.55 46.25 46.45 151,626 -0.27(-0.57%)
Oct 22, 2013 46.56 46.85 46.55 46.71 173,779 +0.27(+0.58%)
Oct 21, 2013 46.51 46.51 46.32 46.45 301,240 -0.00(-0.01%)
Oct 18, 2013 46.24 46.46 46.11 46.45 141,864 +0.35(+0.76%)
Oct 17, 2013 45.51 46.13 45.51 46.10 355,176 +0.41(+0.89%)
Oct 16, 2013 45.37 45.70 45.36 45.69 209,189 +0.55(+1.21%)
Oct 15, 2013 45.50 45.53 45.06 45.14 193,180 -0.43(-0.94%)
Oct 14, 2013 45.19 45.59 45.11 45.57 112,152 +0.14(+0.32%)
Oct 11, 2013 44.90 45.43 44.84 45.43 533,326 +0.44(+0.97%)
Oct 10, 2013 44.51 44.99 44.51 44.99 228,705 +0.95(+2.16%)
Oct 09, 2013 44.22 44.26 43.86 44.04 396,994 -0.08(-0.18%)
Oct 08, 2013 44.55 44.69 44.11 44.12 151,670 -0.43(-0.96%)
Oct 07, 2013 44.59 44.81 44.49 44.55 188,318 -0.42(-0.94%)
Oct 04, 2013 44.81 45.08 44.73 44.97 171,475 +0.23(+0.51%)
Oct 03, 2013 44.98 45.00 44.46 44.74 294,880 -0.33(-0.74%)
Oct 02, 2013 44.93 45.15 44.73 45.08 702,298 -0.10(-0.23%)
Oct 01, 2013 44.58 45.35 44.56 45.18 1,784,280 +0.57(+1.27%)
Sep 30, 2013 44.21 44.72 44.13 44.62 266,989 +0.01(+0.02%)
Sep 27, 2013 44.55 44.71 44.48 44.61 274,506 -0.21(-0.47%)
Sep 26, 2013 44.62 44.89 44.58 44.82 156,468 +0.24(+0.55%)
Sep 25, 2013 44.51 44.77 44.43 44.57 122,488 +0.05(+0.12%)
Sep 24, 2013 44.46 44.76 44.31 44.52 285,251 +0.08(+0.18%)
Sep 23, 2013 44.52 44.55 44.26 44.44 351,704 -0.14(-0.30%)
Sep 20, 2013 44.96 44.98 44.57 44.58 154,911 -0.30(-0.66%)
Sep 19, 2013 45.14 45.14 44.83 44.87 211,875 -0.12(-0.27%)
Sep 18, 2013 44.53 45.09 44.28 44.99 211,967 +0.43(+0.97%)
Sep 17, 2013 44.25 44.56 44.25 44.56 291,024 +0.31(+0.71%)
Sep 16, 2013 44.58 44.59 44.23 44.25 752,570 +0.23(+0.53%)
Sep 13, 2013 43.95 44.05 43.86 44.01 172,485 +0.12(+0.27%)
Sep 12, 2013 44.10 44.11 43.87 43.89 185,217 -0.15(-0.35%)
Sep 11, 2013 43.95 44.07 43.77 44.04 191,737 +0.09(+0.21%)
Sep 10, 2013 43.81 43.96 43.70 43.95 249,218 +0.40(+0.93%)
Sep 09, 2013 43.10 43.57 43.06 43.55 167,600 +0.62(+1.45%)
Sep 06, 2013 43.00 43.22 42.50 42.93 162,967 +0.06(+0.14%)
Sep 05, 2013 42.85 43.04 42.81 42.87 118,186 +0.05(+0.11%)
Sep 04, 2013 42.51 42.89 42.34 42.82 305,808 +0.36(+0.85%)
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.