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 (%)
Jul 31, 2008 28.38 28.85 28.34 28.46 373,879 -0.26(-0.89%)
Jul 30, 2008 28.56 28.77 28.26 28.71 424,393 +0.27(+0.94%)
Jul 29, 2008 28.44 28.44 27.76 28.44 359,795 +0.77(+2.77%)
Jul 28, 2008 28.07 28.18 27.64 27.68 174,875 -0.38(-1.34%)
Jul 25, 2008 28.14 28.23 27.89 28.05 470,810 +0.14(+0.51%)
Jul 24, 2008 29.00 29.00 27.84 27.91 637,889 -1.00(-3.46%)
Jul 23, 2008 28.94 29.26 28.66 28.91 480,597 +0.09(+0.31%)
Jul 22, 2008 28.19 28.84 28.08 28.82 215,997 +0.53(+1.87%)
Jul 21, 2008 28.23 28.39 28.12 28.29 223,035 +0.14(+0.48%)
Jul 18, 2008 28.37 28.37 27.95 28.16 982,128 -0.07(-0.26%)
Jul 17, 2008 27.86 28.23 27.64 28.23 459,753 +0.53(+1.93%)
Jul 16, 2008 26.81 27.70 26.75 27.70 325,046 +0.85(+3.15%)
Jul 15, 2008 26.76 27.31 26.34 26.85 604,529 -0.24(-0.88%)
Jul 14, 2008 27.61 27.78 27.02 27.09 397,522 -0.41(-1.49%)
Jul 11, 2008 27.33 27.80 27.07 27.50 320,579 -0.10(-0.36%)
Jul 10, 2008 27.49 27.78 27.29 27.60 282,475 +0.11(+0.41%)
Jul 09, 2008 28.03 28.18 27.41 27.49 528,884 -0.51(-1.84%)
Jul 08, 2008 27.14 28.00 26.99 28.00 511,754 +0.79(+2.90%)
Jul 07, 2008 27.61 27.77 27.01 27.21 1,657,674 -0.27(-0.97%)
Jul 04, 2008 27.88 27.91 27.45 27.48 210,108 +0.00(+0.00%)
Jul 03, 2008 27.88 27.91 27.45 27.48 210,108 -0.36(-1.28%)
Jul 02, 2008 28.56 28.73 27.84 27.84 196,606 -0.73(-2.56%)
Jul 01, 2008 28.37 28.60 28.07 28.57 3,591,694 -0.05(-0.18%)
Jun 30, 2008 28.77 28.89 28.58 28.62 387,352 -0.09(-0.31%)
Jun 27, 2008 29.03 29.03 28.64 28.71 200,020 -0.26(-0.88%)
Jun 26, 2008 29.38 29.46 28.94 28.96 291,838 -0.73(-2.45%)
Jun 25, 2008 29.62 29.94 29.60 29.69 355,261 +0.17(+0.58%)
Jun 24, 2008 29.73 29.90 29.44 29.52 158,937 -0.48(-1.61%)
Jun 23, 2008 30.21 30.36 29.97 30.00 185,934 -0.12(-0.40%)
Jun 20, 2008 30.50 30.53 30.08 30.12 153,101 -0.51(-1.68%)
Jun 19, 2008 30.47 30.67 30.37 30.64 485,380 +0.10(+0.34%)
Jun 18, 2008 30.62 30.66 30.33 30.53 275,018 -0.25(-0.82%)
Jun 17, 2008 30.93 31.06 30.74 30.78 135,278 -0.13(-0.41%)
Jun 16, 2008 30.57 30.95 30.57 30.91 115,918 +0.20(+0.67%)
Jun 13, 2008 30.50 30.71 30.36 30.71 113,583 +0.41(+1.37%)
Jun 12, 2008 30.35 30.64 30.18 30.29 442,356 -0.04(-0.13%)
Jun 11, 2008 30.83 30.91 30.33 30.33 223,679 -0.53(-1.72%)
Jun 10, 2008 30.86 31.00 30.70 30.86 619,484 -0.11(-0.37%)
Jun 09, 2008 31.24 31.31 30.81 30.98 287,242 -0.16(-0.51%)
Jun 06, 2008 31.86 31.86 31.13 31.13 320,579 -0.86(-2.68%)
Jun 05, 2008 31.66 32.01 31.49 31.99 444,309 +0.60(+1.91%)
Jun 04, 2008 31.24 31.67 31.20 31.39 272,579 +0.07(+0.21%)
Jun 03, 2008 31.32 31.50 31.04 31.33 471,483 +0.04(+0.14%)
Jun 02, 2008 31.48 31.48 31.08 31.29 766,133 -0.19(-0.60%)
May 30, 2008 31.49 31.57 31.33 31.48 179,041 +0.07(+0.21%)
May 29, 2008 31.11 31.56 31.11 31.41 557,605 +0.18(+0.58%)
May 28, 2008 31.23 31.23 30.92 31.23 224,214 +0.14(+0.46%)
May 27, 2008 30.88 31.14 30.82 31.08 525,331 +0.27(+0.87%)
May 26, 2008 31.05 31.12 30.67 30.82 0 +0.00(+0.00%)
May 23, 2008 31.05 31.12 30.67 30.82 156,671 -0.37(-1.19%)
May 22, 2008 31.19 31.32 31.07 31.19 610,519 +0.07(+0.21%)
May 21, 2008 31.64 31.75 31.08 31.12 279,697 -0.42(-1.32%)
May 20, 2008 31.59 31.61 31.38 31.54 163,667 -0.08(-0.25%)
May 19, 2008 31.73 31.96 31.56 31.62 148,790 -0.08(-0.27%)
May 16, 2008 31.79 31.79 31.43 31.71 115,794 +0.04(+0.12%)
May 15, 2008 31.37 31.67 31.30 31.67 91,520 +0.36(+1.15%)
May 14, 2008 31.24 31.57 31.24 31.31 180,937 +0.10(+0.32%)
May 13, 2008 31.05 31.22 30.96 31.21 128,287 +0.19(+0.62%)
May 12, 2008 30.57 31.03 30.55 31.02 203,797 +0.44(+1.44%)
May 09, 2008 30.31 30.68 30.30 30.57 87,423 +0.02(+0.06%)
May 08, 2008 30.46 30.68 30.36 30.55 255,247 +0.09(+0.30%)
May 07, 2008 30.82 30.97 30.45 30.46 160,398 -0.41(-1.34%)
May 06, 2008 30.54 30.91 30.40 30.88 425,252 +0.21(+0.68%)
May 05, 2008 30.71 30.74 30.54 30.67 155,747 -0.05(-0.16%)
May 02, 2008 31.11 31.11 30.62 30.72 227,804 +0.05(+0.16%)
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.