Skip to main content

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

118.31 +0.50 (+0.42%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.73 16.29 15.68 15.94 0 -0.14(-0.84%)
Feb 26, 2009 16.55 16.64 15.99 16.07 964,126 -0.23(-1.42%)
Feb 25, 2009 16.41 16.68 15.99 16.31 1,406,984 -0.23(-1.38%)
Feb 24, 2009 15.91 16.60 15.81 16.53 1,667,012 +0.73(+4.65%)
Feb 23, 2009 16.63 16.63 15.80 15.80 1,084,938 -0.71(-4.29%)
Feb 20, 2009 16.23 16.67 15.94 16.51 1,644,665 -0.12(-0.74%)
Feb 19, 2009 17.10 17.22 16.59 16.63 1,565,218 -0.35(-2.08%)
Feb 18, 2009 17.27 17.27 16.81 16.98 1,516,469 -0.21(-1.25%)
Feb 17, 2009 17.59 17.59 17.04 17.20 672,822 -0.80(-4.43%)
Feb 13, 2009 18.25 18.37 17.93 18.00 862,016 -0.22(-1.21%)
Feb 12, 2009 17.91 18.24 17.54 18.22 1,692,934 +0.10(+0.53%)
Feb 11, 2009 18.12 18.25 17.79 18.12 988,467 +0.04(+0.24%)
Feb 10, 2009 18.84 18.99 17.97 18.08 589,390 -0.89(-4.71%)
Feb 09, 2009 18.96 19.10 18.74 18.97 510,494 +0.01(+0.04%)
Feb 06, 2009 18.30 19.00 18.24 18.96 601,377 +0.73(+3.99%)
Feb 05, 2009 17.91 18.44 17.71 18.24 672,566 +0.19(+1.05%)
Feb 04, 2009 18.08 18.42 17.93 18.05 824,447 -0.05(-0.26%)
Feb 03, 2009 18.08 18.20 17.81 18.09 851,679 +0.10(+0.54%)
Feb 02, 2009 17.64 18.06 17.59 18.00 1,031,529 +0.08(+0.43%)
Jan 30, 2009 18.62 18.70 17.80 17.92 0 -0.56(-3.03%)
Jan 29, 2009 18.98 19.00 18.44 18.48 901,220 -0.74(-3.84%)
Jan 28, 2009 18.85 19.27 18.83 19.22 1,196,221 +0.69(+3.71%)
Jan 27, 2009 18.29 18.58 18.18 18.53 1,091,184 +0.30(+1.63%)
Jan 26, 2009 18.11 18.61 17.96 18.23 1,586,764 +0.16(+0.90%)
Jan 23, 2009 17.42 18.26 17.34 18.07 1,445,101 +0.21(+1.19%)
Jan 22, 2009 17.94 18.31 17.53 17.86 1,148,354 -0.48(-2.59%)
Jan 21, 2009 17.81 18.38 17.43 18.33 1,255,279 +0.78(+4.47%)
Jan 20, 2009 18.59 18.64 17.53 17.55 1,515,378 -1.17(-6.24%)
Jan 16, 2009 18.70 18.86 18.14 18.71 1,222,675 +0.36(+1.98%)
Jan 15, 2009 18.15 18.62 17.52 18.35 1,180,495 +0.19(+1.02%)
Jan 14, 2009 18.49 18.58 18.03 18.17 537,705 -0.70(-3.71%)
Jan 13, 2009 18.57 18.94 18.49 18.87 717,542 +0.25(+1.33%)
Jan 12, 2009 19.17 19.23 18.49 18.62 658,839 -0.59(-3.06%)
Jan 09, 2009 19.78 19.78 19.09 19.21 501,908 -0.52(-2.65%)
Jan 08, 2009 19.50 19.79 19.40 19.73 510,013 +0.16(+0.81%)
Jan 07, 2009 19.92 20.00 19.46 19.57 516,054 -0.64(-3.16%)
Jan 06, 2009 20.11 20.43 19.90 20.21 614,390 +0.31(+1.57%)
Jan 05, 2009 19.93 20.02 19.54 19.89 7,915,800 +0.03(+0.16%)
Jan 02, 2009 19.64 20.07 19.29 19.86 0 +0.42(+2.17%)
Jan 01, 2009 19.03 19.70 18.98 19.44 0 +0.00(+0.00%)
Dec 31, 2008 19.03 19.70 18.98 19.44 913,848 +0.38(+2.01%)
Dec 30, 2008 18.60 19.10 18.57 19.06 1,211,058 +0.65(+3.51%)
Dec 29, 2008 18.70 18.78 18.20 18.41 1,050,509 -0.32(-1.69%)
Dec 26, 2008 18.68 18.78 18.46 18.73 930,218 +0.24(+1.32%)
Dec 24, 2008 18.47 18.54 18.24 18.49 321,535 -0.06(-0.31%)
Dec 23, 2008 19.00 19.10 18.54 18.54 592,881 -0.31(-1.64%)
Dec 22, 2008 19.14 19.26 18.34 18.85 712,075 -0.23(-1.19%)
Dec 19, 2008 19.27 19.53 19.00 19.08 624,831 +0.03(+0.15%)
Dec 18, 2008 19.58 19.58 18.76 19.05 461,548 -0.41(-2.09%)
Dec 17, 2008 19.11 19.84 18.93 19.46 729,635 -0.01(-0.04%)
Dec 16, 2008 18.46 19.47 18.41 19.47 573,288 +1.25(+6.86%)
Dec 15, 2008 18.73 18.77 17.85 18.22 416,096 -0.49(-2.60%)
Dec 12, 2008 17.45 18.76 17.41 18.71 683,084 +0.67(+3.69%)
Dec 11, 2008 18.76 19.10 17.77 18.04 630,450 -0.98(-5.16%)
Dec 10, 2008 18.62 19.09 18.51 19.02 544,065 +0.55(+2.97%)
Dec 09, 2008 18.91 19.36 18.32 18.48 2,062,026 -0.56(-2.97%)
Dec 08, 2008 18.81 19.14 18.52 19.04 1,450,638 +0.72(+3.92%)
Dec 05, 2008 17.19 18.34 16.83 18.32 658,790 +0.80(+4.57%)
Dec 04, 2008 17.78 18.34 17.11 17.52 395,939 -0.59(-3.27%)
Dec 03, 2008 17.37 18.13 17.18 18.11 467,840 +0.48(+2.74%)
Dec 02, 2008 17.01 17.63 16.77 17.63 568,108 +0.97(+5.80%)
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.