Skip to main content

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

117.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 32.66 33.06 32.49 33.06 214,910 +0.49(+1.50%)
Oct 30, 2007 32.61 32.77 32.53 32.57 215,169 -0.08(-0.25%)
Oct 29, 2007 32.66 32.76 32.52 32.65 381,977 +0.10(+0.32%)
Oct 26, 2007 32.57 32.64 32.23 32.55 121,808 +0.21(+0.65%)
Oct 25, 2007 32.38 32.49 31.91 32.34 221,375 -0.01(-0.04%)
Oct 24, 2007 32.36 32.45 31.88 32.35 433,183 -0.16(-0.50%)
Oct 23, 2007 32.47 32.57 32.21 32.52 414,045 +0.21(+0.66%)
Oct 22, 2007 31.85 32.44 31.73 32.30 287,840 +0.22(+0.67%)
Oct 19, 2007 32.85 32.86 32.09 32.09 289,650 -0.82(-2.49%)
Oct 18, 2007 32.75 33.04 32.58 32.91 129,567 +0.06(+0.19%)
Oct 17, 2007 33.06 33.16 32.50 32.84 219,824 +0.02(+0.06%)
Oct 16, 2007 33.16 33.17 32.82 32.82 107,584 -0.43(-1.28%)
Oct 15, 2007 33.45 33.45 32.98 33.25 174,049 -0.15(-0.46%)
Oct 12, 2007 33.45 33.64 33.40 33.40 187,497 +0.01(+0.03%)
Oct 11, 2007 33.68 33.87 33.19 33.39 136,808 -0.15(-0.44%)
Oct 10, 2007 33.61 33.64 33.35 33.54 118,963 -0.07(-0.20%)
Oct 09, 2007 33.52 33.61 33.33 33.61 223,962 +0.16(+0.49%)
Oct 08, 2007 33.50 33.77 33.35 33.44 101,119 -0.13(-0.38%)
Oct 05, 2007 33.26 33.60 33.25 33.57 176,893 +0.48(+1.45%)
Oct 04, 2007 33.11 33.16 33.01 33.09 223,444 -0.02(-0.05%)
Oct 03, 2007 33.03 33.16 32.90 33.11 149,221 -0.04(-0.13%)
Oct 02, 2007 32.91 33.18 32.91 33.15 313,443 +0.22(+0.67%)
Oct 01, 2007 32.57 33.00 32.57 32.93 1,771,783 +0.43(+1.31%)
Sep 28, 2007 32.69 32.74 32.40 32.50 176,118 -0.15(-0.46%)
Sep 27, 2007 32.48 32.65 32.45 32.65 221,634 +0.31(+0.96%)
Sep 26, 2007 32.26 32.42 32.17 32.35 231,203 +0.05(+0.16%)
Sep 25, 2007 32.06 32.29 31.96 32.29 258,875 +0.01(+0.02%)
Sep 24, 2007 32.56 32.58 32.21 32.29 143,015 -0.22(-0.68%)
Sep 21, 2007 32.65 32.71 32.51 32.51 204,307 +0.03(+0.08%)
Sep 20, 2007 32.71 32.76 32.41 32.48 166,031 -0.28(-0.85%)
Sep 19, 2007 32.77 33.08 32.64 32.76 264,306 +0.28(+0.87%)
Sep 18, 2007 31.81 32.52 31.61 32.48 473,010 +0.91(+2.88%)
Sep 17, 2007 31.69 31.76 31.52 31.57 128,791 -0.19(-0.58%)
Sep 14, 2007 31.41 31.83 31.41 31.75 170,687 +0.09(+0.29%)
Sep 13, 2007 31.71 31.92 31.55 31.66 193,703 +0.05(+0.16%)
Sep 12, 2007 31.63 31.83 31.56 31.61 359,735 -0.07(-0.23%)
Sep 11, 2007 31.56 31.70 31.42 31.68 207,410 +0.33(+1.06%)
Sep 10, 2007 31.79 31.80 31.08 31.35 325,857 -0.29(-0.92%)
Sep 07, 2007 31.75 31.89 31.52 31.64 455,424 -0.58(-1.80%)
Sep 06, 2007 32.19 32.27 31.89 32.22 195,772 +0.20(+0.62%)
Sep 05, 2007 32.12 32.21 31.92 32.02 184,393 -0.38(-1.17%)
Sep 04, 2007 32.00 32.56 32.00 32.40 245,685 +0.34(+1.05%)
Aug 31, 2007 31.93 32.19 31.77 32.07 220,082 +0.47(+1.49%)
Aug 30, 2007 31.54 31.90 31.47 31.59 162,152 -0.19(-0.58%)
Aug 29, 2007 31.25 31.87 31.25 31.78 738,609 +0.69(+2.21%)
Aug 28, 2007 31.71 31.71 31.06 31.09 157,239 -0.71(-2.24%)
Aug 27, 2007 32.06 32.11 31.75 31.80 129,567 -0.32(-1.01%)
Aug 24, 2007 31.80 32.15 31.68 32.13 278,788 +0.34(+1.06%)
Aug 23, 2007 32.03 32.04 31.66 31.79 287,064 -0.09(-0.30%)
Aug 22, 2007 31.79 31.95 31.70 31.89 170,169 +0.37(+1.16%)
Aug 21, 2007 31.28 31.62 31.19 31.52 194,738 +0.13(+0.42%)
Aug 20, 2007 31.32 31.52 31.00 31.39 318,874 +0.21(+0.67%)
Aug 17, 2007 31.65 31.68 30.70 31.18 335,943 +0.66(+2.17%)
Aug 16, 2007 30.10 30.60 29.51 30.52 765,764 +0.03(+0.09%)
Aug 15, 2007 30.92 31.39 30.30 30.49 572,836 -0.56(-1.81%)
Aug 14, 2007 31.71 31.75 31.00 31.05 180,514 -0.62(-1.95%)
Aug 13, 2007 31.91 32.11 31.64 31.67 252,410 +0.03(+0.10%)
Aug 10, 2007 30.74 31.77 30.54 31.64 412,752 +0.44(+1.41%)
Aug 09, 2007 31.44 31.88 31.20 31.20 654,300 -0.90(-2.80%)
Aug 08, 2007 31.87 32.38 31.60 32.09 545,940 +0.37(+1.17%)
Aug 07, 2007 31.35 31.87 31.17 31.72 374,218 +0.30(+0.96%)
Aug 06, 2007 31.27 31.55 30.71 31.42 1,020,501 +0.25(+0.79%)
Aug 03, 2007 31.42 32.16 31.16 31.17 443,786 -0.99(-3.08%)
Aug 02, 2007 32.14 32.30 31.93 32.16 613,956 +0.15(+0.47%)
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.