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 (%)
Nov 30, 2006 30.76 30.85 30.58 30.81 160,103 +0.12(+0.38%)
Nov 29, 2006 30.50 30.70 30.47 30.69 221,661 +0.31(+1.03%)
Nov 28, 2006 30.12 30.40 30.12 30.38 170,708 +0.16(+0.52%)
Nov 27, 2006 30.89 30.89 30.22 30.22 825,865 -0.70(-2.26%)
Nov 24, 2006 30.80 30.97 30.77 30.92 43,970 -0.03(-0.10%)
Nov 22, 2006 30.87 30.95 30.79 30.95 120,788 +0.19(+0.63%)
Nov 21, 2006 30.79 30.79 30.65 30.76 258,390 +0.02(+0.06%)
Nov 20, 2006 30.62 30.84 30.61 30.74 172,777 +0.08(+0.26%)
Nov 17, 2006 30.65 30.66 30.43 30.66 194,503 -0.03(-0.09%)
Nov 16, 2006 30.82 30.82 30.63 30.68 745,167 +0.05(+0.16%)
Nov 15, 2006 30.51 30.72 30.51 30.63 296,670 +0.14(+0.46%)
Nov 14, 2006 30.31 30.53 30.13 30.49 168,380 +0.29(+0.97%)
Nov 13, 2006 30.20 30.28 30.11 30.20 168,897 +0.07(+0.24%)
Nov 10, 2006 30.01 30.16 29.96 30.13 139,411 +0.19(+0.63%)
Nov 09, 2006 30.16 30.18 29.92 29.94 112,770 -0.19(-0.64%)
Nov 08, 2006 29.76 30.16 29.75 30.13 214,161 +0.21(+0.70%)
Nov 07, 2006 29.82 30.13 29.82 29.92 112,512 +0.10(+0.34%)
Nov 06, 2006 29.65 29.94 29.65 29.82 257,096 +0.26(+0.86%)
Nov 03, 2006 29.62 29.65 29.36 29.57 111,477 +0.09(+0.31%)
Nov 02, 2006 29.37 29.53 29.32 29.47 120,530 -0.09(-0.30%)
Nov 01, 2006 29.99 29.99 29.53 29.56 567,475 -0.29(-0.98%)
Oct 31, 2006 29.94 30.01 29.73 29.86 199,676 -0.10(-0.32%)
Oct 30, 2006 29.78 30.03 29.74 29.95 202,780 +0.03(+0.09%)
Oct 27, 2006 30.15 30.22 29.87 29.92 112,512 -0.27(-0.91%)
Oct 26, 2006 30.11 30.25 29.93 30.20 162,431 +0.15(+0.51%)
Oct 25, 2006 29.81 30.07 29.80 30.05 250,371 +0.15(+0.51%)
Oct 24, 2006 29.67 29.89 29.66 29.89 200,194 +0.15(+0.49%)
Oct 23, 2006 29.48 29.84 29.48 29.75 106,821 +0.12(+0.42%)
Oct 20, 2006 29.84 29.84 29.55 29.62 107,856 -0.21(-0.71%)
Oct 19, 2006 29.74 29.86 29.60 29.84 120,788 +0.10(+0.32%)
Oct 18, 2006 29.85 29.93 29.63 29.74 249,337 +0.01(+0.04%)
Oct 17, 2006 29.89 29.89 29.60 29.73 107,597 -0.25(-0.84%)
Oct 16, 2006 29.72 29.98 29.72 29.98 227,610 +0.20(+0.68%)
Oct 13, 2006 29.69 29.79 29.56 29.78 208,729 +0.18(+0.60%)
Oct 12, 2006 29.34 29.62 29.32 29.60 145,101 +0.34(+1.18%)
Oct 11, 2006 29.12 29.37 29.04 29.26 121,306 -0.01(-0.03%)
Oct 10, 2006 29.23 29.31 29.11 29.26 151,826 +0.12(+0.40%)
Oct 09, 2006 28.96 29.25 28.93 29.15 139,153 +0.19(+0.65%)
Oct 06, 2006 29.14 29.14 28.84 28.96 156,482 -0.19(-0.66%)
Oct 05, 2006 28.78 29.19 28.78 29.15 347,623 +0.33(+1.14%)
Oct 04, 2006 28.41 28.85 28.33 28.82 557,905 +0.39(+1.37%)
Oct 03, 2006 28.47 28.61 28.25 28.43 200,970 -0.02(-0.08%)
Oct 02, 2006 28.53 28.69 28.37 28.46 536,954 -0.15(-0.54%)
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%)
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.