Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 24.65 24.65 24.08 24.35 270,016 -0.19(-0.78%)
Sep 29, 2009 24.57 24.74 24.46 24.54 194,797 +0.02(+0.08%)
Sep 28, 2009 24.09 24.57 24.04 24.52 161,146 +0.59(+2.46%)
Sep 25, 2009 24.01 24.12 23.84 23.94 322,288 -0.15(-0.61%)
Sep 24, 2009 24.49 24.63 23.93 24.08 301,314 -0.41(-1.67%)
Sep 23, 2009 24.93 24.98 24.49 24.49 593,618 -0.49(-1.98%)
Sep 22, 2009 24.96 25.05 24.82 24.99 245,186 +0.17(+0.69%)
Sep 21, 2009 24.69 24.87 24.55 24.82 427,772 -0.10(-0.42%)
Sep 18, 2009 25.06 25.07 24.80 24.92 259,881 -0.03(-0.11%)
Sep 17, 2009 25.09 25.34 24.82 24.95 323,801 +0.18(+0.72%)
Sep 16, 2009 24.70 25.11 24.63 24.77 606,834 +0.18(+0.72%)
Sep 15, 2009 24.38 24.66 24.29 24.59 1,009,469 +0.24(+1.00%)
Sep 14, 2009 23.88 24.36 23.87 24.35 228,397 +0.29(+1.22%)
Sep 11, 2009 24.06 24.20 23.90 24.05 321,794 +0.05(+0.23%)
Sep 10, 2009 23.76 24.04 23.55 24.00 282,963 +0.25(+1.06%)
Sep 09, 2009 23.46 23.85 23.36 23.75 248,378 +0.31(+1.30%)
Sep 08, 2009 23.31 23.44 23.17 23.44 312,463 +0.32(+1.41%)
Sep 04, 2009 22.85 23.15 22.67 23.12 540,082 +0.28(+1.24%)
Sep 03, 2009 22.69 22.84 22.41 22.84 319,875 +0.27(+1.20%)
Sep 02, 2009 22.64 22.76 22.53 22.57 320,121 -0.14(-0.61%)
Sep 01, 2009 23.16 23.57 22.66 22.71 799,723 -0.53(-2.28%)
Aug 31, 2009 23.32 23.33 23.13 23.24 450,471 -0.32(-1.35%)
Aug 28, 2009 23.72 23.79 23.36 23.55 331,386 +0.03(+0.15%)
Aug 27, 2009 23.35 23.56 23.00 23.52 366,803 +0.13(+0.56%)
Aug 26, 2009 23.37 23.53 23.23 23.39 365,645 -0.02(-0.07%)
Aug 25, 2009 23.34 23.59 23.32 23.40 801,404 +0.15(+0.67%)
Aug 24, 2009 23.38 23.53 23.18 23.25 465,918 -0.06(-0.25%)
Aug 21, 2009 23.02 23.39 23.01 23.30 304,417 +0.44(+1.95%)
Aug 20, 2009 22.53 22.89 22.48 22.86 342,711 +0.28(+1.23%)
Aug 19, 2009 22.23 22.64 22.17 22.58 351,868 +0.15(+0.67%)
Aug 18, 2009 22.27 22.49 22.18 22.43 206,857 +0.19(+0.85%)
Aug 17, 2009 22.48 22.50 22.15 22.24 596,520 -0.63(-2.75%)
Aug 14, 2009 23.16 23.16 22.62 22.87 692,381 -0.30(-1.28%)
Aug 13, 2009 23.13 23.18 22.83 23.17 377,280 +0.16(+0.71%)
Aug 12, 2009 22.72 23.18 22.69 23.01 439,208 +0.29(+1.27%)
Aug 11, 2009 22.91 22.97 22.62 22.72 532,336 -0.35(-1.53%)
Aug 10, 2009 23.12 23.21 22.89 23.07 694,228 -0.14(-0.62%)
Aug 07, 2009 22.89 23.39 22.83 23.21 355,983 +0.58(+2.55%)
Aug 06, 2009 22.89 22.98 22.53 22.64 934,925 -0.14(-0.61%)
Aug 05, 2009 22.88 22.89 22.54 22.77 401,205 -0.05(-0.22%)
Aug 04, 2009 22.39 22.87 22.37 22.83 366,977 +0.32(+1.44%)
Aug 03, 2009 22.31 22.51 22.13 22.50 403,641 +0.48(+2.16%)
Jul 31, 2009 21.99 22.23 21.96 22.02 242,212 -0.02(-0.11%)
Jul 30, 2009 22.03 22.26 21.94 22.05 419,091 +0.33(+1.53%)
Jul 29, 2009 21.75 21.85 21.60 21.72 253,553 -0.16(-0.74%)
Jul 28, 2009 21.76 21.96 21.63 21.88 386,528 +0.07(+0.32%)
Jul 27, 2009 21.73 21.89 21.63 21.81 440,589 +0.08(+0.37%)
Jul 24, 2009 21.42 21.74 21.37 21.73 1,399 +0.16(+0.75%)
Jul 23, 2009 20.97 21.68 20.95 21.56 1,779,710 +0.61(+2.90%)
Jul 22, 2009 20.75 21.09 20.72 20.96 497,221 +0.14(+0.67%)
Jul 21, 2009 21.06 21.09 20.56 20.82 598,193 -0.04(-0.19%)
Jul 20, 2009 20.71 20.89 20.65 20.86 450,205 +0.29(+1.43%)
Jul 17, 2009 20.67 20.71 20.49 20.56 542,166 -0.10(-0.49%)
Jul 16, 2009 20.35 20.76 20.31 20.66 254,184 +0.27(+1.35%)
Jul 15, 2009 20.08 20.47 20.03 20.39 229,416 +0.63(+3.21%)
Jul 14, 2009 19.63 19.77 19.47 19.76 219,138 +0.14(+0.71%)
Jul 13, 2009 19.19 19.62 19.17 19.62 271,206 +0.48(+2.50%)
Jul 10, 2009 19.02 19.26 18.91 19.14 273,714 -0.02(-0.11%)
Jul 09, 2009 19.26 19.31 19.06 19.16 314,152 +0.02(+0.10%)
Jul 08, 2009 19.32 19.36 18.86 19.14 657,861 -0.10(-0.50%)
Jul 07, 2009 19.68 19.71 19.24 19.24 277,963 -0.49(-2.47%)
Jul 06, 2009 19.67 19.74 19.41 19.72 252,177 -0.09(-0.45%)
Jul 02, 2009 20.14 20.14 19.78 19.81 311,206 -0.62(-3.03%)
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.