Skip to main content

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

118.33 +0.52 (+0.44%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 28.76 28.79 28.55 28.61 1,028,646 -0.11(-0.39%)
Sep 28, 2006 28.73 28.85 28.58 28.72 211,574 -0.04(-0.15%)
Sep 27, 2006 28.64 28.78 28.61 28.76 191,400 -0.00(-0.01%)
Sep 26, 2006 28.54 28.78 28.49 28.77 309,602 +0.19(+0.65%)
Sep 25, 2006 28.31 28.61 28.10 28.58 183,381 +0.24(+0.86%)
Sep 22, 2006 28.41 28.46 28.17 28.34 142,774 -0.15(-0.52%)
Sep 21, 2006 28.77 28.86 28.47 28.49 174,070 -0.27(-0.94%)
Sep 20, 2006 28.61 28.90 28.61 28.76 242,353 +0.22(+0.79%)
Sep 19, 2006 28.64 28.66 28.29 28.53 136,566 -0.17(-0.59%)
Sep 18, 2006 28.69 28.78 28.56 28.70 488,070 +0.03(+0.11%)
Sep 15, 2006 28.87 28.87 28.62 28.67 242,095 -0.06(-0.22%)
Sep 14, 2006 28.85 28.85 28.63 28.73 133,980 -0.12(-0.43%)
Sep 13, 2006 28.59 28.90 28.56 28.86 230,456 +0.25(+0.88%)
Sep 12, 2006 28.22 28.67 28.22 28.61 170,190 +0.39(+1.37%)
Sep 11, 2006 28.16 28.35 27.98 28.22 121,823 -0.04(-0.15%)
Sep 08, 2006 28.26 28.35 28.18 28.26 97,510 +0.02(+0.07%)
Sep 07, 2006 28.33 28.41 28.11 28.24 191,400 -0.14(-0.50%)
Sep 06, 2006 28.80 28.80 28.37 28.39 328,483 -0.49(-1.71%)
Sep 05, 2006 28.73 28.92 28.69 28.88 172,001 +0.14(+0.48%)
Sep 01, 2006 28.75 28.81 28.58 28.74 2,582,090 +0.07(+0.26%)
Aug 31, 2006 28.57 28.73 28.49 28.67 341,933 +0.13(+0.45%)
Aug 30, 2006 28.42 28.58 28.41 28.54 132,428 +0.05(+0.18%)
Aug 29, 2006 28.28 28.49 28.12 28.49 194,762 +0.20(+0.71%)
Aug 28, 2006 28.00 28.32 28.00 28.29 165,535 +0.27(+0.97%)
Aug 25, 2006 27.98 28.19 27.97 28.02 120,013 -0.04(-0.14%)
Aug 24, 2006 28.20 28.20 27.93 28.06 237,439 -0.12(-0.41%)
Aug 23, 2006 28.36 28.47 28.00 28.17 185,968 -0.20(-0.72%)
Aug 22, 2006 28.30 28.47 28.27 28.38 335,984 +0.03(+0.10%)
Aug 21, 2006 28.50 28.50 28.27 28.35 330,294 -0.20(-0.69%)
Aug 18, 2006 28.50 28.61 28.33 28.55 174,587 +0.06(+0.22%)
Aug 17, 2006 28.52 28.66 28.44 28.49 204,332 -0.05(-0.16%)
Aug 16, 2006 28.31 28.57 28.25 28.53 448,755 +0.35(+1.23%)
Aug 15, 2006 28.00 28.18 27.92 28.18 165,276 +0.50(+1.82%)
Aug 14, 2006 27.74 28.01 27.65 27.68 232,266 -0.02(-0.07%)
Aug 11, 2006 27.84 27.84 27.54 27.70 139,153 -0.16(-0.57%)
Aug 10, 2006 27.57 27.94 27.56 27.86 220,627 +0.14(+0.49%)
Aug 09, 2006 28.13 28.20 27.72 27.72 258,131 -0.22(-0.80%)
Aug 08, 2006 28.15 28.31 27.87 27.95 301,067 -0.18(-0.65%)
Aug 07, 2006 28.24 28.29 28.06 28.13 168,380 -0.22(-0.76%)
Aug 04, 2006 28.63 28.75 28.16 28.35 407,889 -0.06(-0.20%)
Aug 03, 2006 28.08 28.46 27.96 28.41 124,151 +0.16(+0.56%)
Aug 02, 2006 28.12 28.37 28.07 28.25 321,500 +0.21(+0.74%)
Aug 01, 2006 28.15 28.15 27.89 28.04 2,723,830 -0.14(-0.51%)
Jul 31, 2006 28.23 28.30 28.07 28.18 180,278 -0.06(-0.22%)
Jul 28, 2006 27.86 28.28 27.86 28.24 265,632 +0.50(+1.81%)
Jul 27, 2006 28.25 28.26 27.71 27.74 237,439 -0.26(-0.93%)
Jul 26, 2006 27.84 28.13 27.71 28.00 164,500 +0.07(+0.24%)
Jul 25, 2006 27.76 28.05 27.64 27.93 409,440 +0.20(+0.71%)
Jul 24, 2006 27.32 27.74 27.32 27.74 557,129 +0.59(+2.16%)
Jul 21, 2006 27.37 27.39 27.10 27.15 392,887 -0.41(-1.49%)
Jul 20, 2006 28.22 28.22 27.53 27.56 173,811 -0.49(-1.74%)
Jul 19, 2006 27.55 28.18 27.54 28.05 292,014 +0.54(+1.95%)
Jul 18, 2006 27.57 27.67 27.16 27.51 357,452 +0.07(+0.27%)
Jul 17, 2006 27.59 27.77 27.41 27.43 918,979 -0.15(-0.56%)
Jul 14, 2006 27.77 27.80 27.45 27.59 457,808 -0.26(-0.92%)
Jul 13, 2006 28.22 28.24 27.81 27.84 303,653 -0.49(-1.75%)
Jul 12, 2006 28.59 28.69 28.29 28.34 247,268 -0.35(-1.21%)
Jul 11, 2006 28.46 28.71 28.30 28.69 240,801 +0.16(+0.57%)
Jul 10, 2006 28.53 28.80 28.47 28.53 143,808 -0.02(-0.07%)
Jul 07, 2006 28.68 28.81 28.45 28.54 247,785 -0.22(-0.78%)
Jul 06, 2006 28.71 28.94 28.64 28.77 308,567 +0.10(+0.34%)
Jul 05, 2006 28.95 28.95 28.44 28.67 6,023,670 -0.43(-1.46%)
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.