Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 33.83 33.92 33.67 33.82 166,623 +0.07(+0.21%)
May 29, 2008 33.43 33.91 33.43 33.75 518,930 +0.20(+0.58%)
May 28, 2008 33.56 33.56 33.22 33.55 208,663 +0.15(+0.46%)
May 27, 2008 33.19 33.46 33.12 33.40 488,894 +0.29(+0.87%)
May 26, 2008 33.36 33.44 32.96 33.11 0 +0.00(+0.00%)
May 23, 2008 33.36 33.44 32.96 33.11 145,804 -0.40(-1.19%)
May 22, 2008 33.52 33.66 33.39 33.51 568,174 +0.07(+0.21%)
May 21, 2008 34.00 34.12 33.40 33.44 260,297 -0.45(-1.32%)
May 20, 2008 33.94 33.97 33.72 33.89 152,315 -0.09(-0.25%)
May 19, 2008 34.10 34.35 33.92 33.98 138,470 -0.09(-0.27%)
May 16, 2008 34.16 34.16 33.77 34.07 107,763 +0.04(+0.12%)
May 15, 2008 33.70 34.03 33.63 34.03 85,172 +0.39(+1.15%)
May 14, 2008 33.57 33.92 33.57 33.64 168,387 +0.11(+0.32%)
May 13, 2008 33.37 33.54 33.26 33.53 119,389 +0.21(+0.62%)
May 12, 2008 32.85 33.34 32.82 33.33 189,661 +0.47(+1.44%)
May 09, 2008 32.57 32.96 32.56 32.85 81,359 +0.02(+0.06%)
May 08, 2008 32.73 32.97 32.62 32.83 237,543 +0.10(+0.30%)
May 07, 2008 33.12 33.28 32.72 32.73 149,273 -0.44(-1.34%)
May 06, 2008 32.81 33.21 32.66 33.18 395,756 +0.22(+0.68%)
May 05, 2008 33.00 33.03 32.81 32.95 144,945 -0.05(-0.16%)
May 02, 2008 33.43 33.43 32.91 33.01 212,004 +0.05(+0.16%)
May 01, 2008 32.34 33.04 32.34 32.95 219,894 +0.59(+1.82%)
Apr 30, 2008 32.57 32.99 32.36 32.36 408,711 -0.15(-0.46%)
Apr 29, 2008 32.61 32.69 32.38 32.51 143,012 -0.13(-0.39%)
Apr 28, 2008 32.60 32.77 32.41 32.64 512,197 +0.10(+0.31%)
Apr 25, 2008 32.26 32.56 32.06 32.54 148,141 +0.34(+1.07%)
Apr 24, 2008 31.81 32.34 31.57 32.20 149,232 +0.37(+1.17%)
Apr 23, 2008 31.81 31.99 31.64 31.82 101,636 +0.11(+0.35%)
Apr 22, 2008 31.99 31.99 31.56 31.71 240,006 -0.40(-1.24%)
Apr 21, 2008 31.99 32.13 31.93 32.11 166,515 -0.12(-0.36%)
Apr 18, 2008 32.18 32.37 32.10 32.23 320,157 +0.49(+1.54%)
Apr 17, 2008 31.69 31.80 31.46 31.74 304,701 -0.05(-0.15%)
Apr 16, 2008 31.15 31.79 31.11 31.79 251,940 +0.90(+2.92%)
Apr 15, 2008 30.83 30.88 30.60 30.88 188,029 +0.23(+0.75%)
Apr 14, 2008 30.73 30.85 30.60 30.66 148,168 -0.14(-0.45%)
Apr 11, 2008 30.83 31.16 30.71 30.79 158,102 -0.45(-1.45%)
Apr 10, 2008 31.01 31.39 30.93 31.25 170,662 +0.24(+0.76%)
Apr 09, 2008 31.54 31.54 30.91 31.01 119,930 -0.44(-1.41%)
Apr 08, 2008 31.33 31.59 31.32 31.45 139,851 -0.10(-0.32%)
Apr 07, 2008 31.70 31.84 31.44 31.55 128,538 +0.08(+0.25%)
Apr 04, 2008 31.39 31.77 31.36 31.47 271,158 +0.01(+0.04%)
Apr 03, 2008 31.16 31.55 31.16 31.46 81,600 +0.13(+0.42%)
Apr 02, 2008 31.24 31.56 31.10 31.33 394,505 +0.12(+0.39%)
Apr 01, 2008 30.47 31.21 30.42 31.21 746,679 +0.87(+2.86%)
Mar 31, 2008 29.83 30.34 29.78 30.34 128,870 +0.45(+1.50%)
Mar 28, 2008 30.28 30.31 29.86 29.89 134,315 -0.32(-1.05%)
Mar 27, 2008 30.61 30.68 30.19 30.21 406,550 -0.33(-1.09%)
Mar 26, 2008 30.82 30.82 30.41 30.54 520,894 -0.35(-1.14%)
Mar 25, 2008 30.81 31.00 30.49 30.89 691,737 +0.23(+0.75%)
Mar 24, 2008 30.34 30.85 30.11 30.66 303,440 +0.59(+1.95%)
Mar 21, 2008 29.46 30.08 29.33 30.08 394,382 +0.00(+0.00%)
Mar 20, 2008 29.46 30.08 29.33 30.08 394,382 +0.58(+1.96%)
Mar 19, 2008 30.14 30.42 29.50 29.50 270,556 -0.52(-1.73%)
Mar 18, 2008 29.39 30.06 29.20 30.02 578,820 +1.01(+3.47%)
Mar 17, 2008 28.93 29.28 28.65 29.01 291,799 -0.44(-1.51%)
Mar 14, 2008 29.97 30.09 29.10 29.46 798,915 -0.47(-1.58%)
Mar 13, 2008 29.25 30.03 29.06 29.93 414,337 +0.28(+0.94%)
Mar 12, 2008 29.76 30.24 29.50 29.65 183,841 -0.25(-0.85%)
Mar 11, 2008 29.38 29.91 29.14 29.91 314,134 +0.92(+3.17%)
Mar 10, 2008 29.50 29.50 28.95 28.99 630,898 -0.47(-1.59%)
Mar 07, 2008 29.55 29.80 29.19 29.46 621,272 -0.15(-0.52%)
Mar 06, 2008 30.20 30.29 29.58 29.61 496,041 -0.83(-2.72%)
Mar 05, 2008 30.33 30.69 30.17 30.44 410,408 +0.13(+0.42%)
Mar 04, 2008 30.21 30.45 29.93 30.31 232,662 -0.19(-0.61%)
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.