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 28, 2010 29.39 29.66 29.20 29.39 448,559 -0.26(-0.87%)
May 27, 2010 29.21 29.65 29.01 29.65 435,207 +1.09(+3.81%)
May 26, 2010 28.61 29.10 28.47 28.56 866,589 +0.06(+0.19%)
May 25, 2010 27.89 28.51 27.43 28.51 1,164,967 -0.01(-0.03%)
May 24, 2010 28.71 29.02 28.51 28.51 874,479 -0.32(-1.12%)
May 21, 2010 27.88 28.96 27.84 28.84 984,157 +0.43(+1.51%)
May 20, 2010 28.55 29.10 28.41 28.41 1,004,677 -1.34(-4.51%)
May 19, 2010 29.84 30.21 29.29 29.75 569,568 -0.25(-0.85%)
May 18, 2010 30.80 30.88 29.91 30.01 1,324,006 -0.46(-1.52%)
May 17, 2010 30.52 30.80 29.73 30.47 1,689,778 +0.05(+0.17%)
May 14, 2010 30.42 30.94 30.20 30.42 283,089 -0.72(-2.32%)
May 13, 2010 31.40 31.52 31.04 31.14 423,484 -0.33(-1.04%)
May 12, 2010 31.00 31.49 30.97 31.47 615,076 +0.61(+1.97%)
May 11, 2010 30.97 31.22 30.80 30.86 571,258 +0.13(+0.43%)
May 10, 2010 30.40 30.75 30.35 30.73 572,597 +1.50(+5.12%)
May 07, 2010 29.70 30.08 28.91 29.23 1,700,424 -0.73(-2.43%)
May 06, 2010 29.96 31.13 0.0425 29.96 235 -1.06(-3.42%)
May 05, 2010 31.07 31.41 30.87 31.02 585,097 -0.28(-0.91%)
May 04, 2010 31.86 31.86 31.19 31.31 492,962 -0.99(-3.08%)
May 03, 2010 32.01 32.32 31.97 32.30 402,606 +0.51(+1.62%)
Apr 30, 2010 32.50 32.58 31.79 31.79 2,555,254 -0.69(-2.13%)
Apr 29, 2010 32.22 32.54 32.04 32.48 441,424 +0.51(+1.60%)
Apr 28, 2010 32.00 32.14 31.82 31.97 310,128 +0.11(+0.35%)
Apr 27, 2010 32.51 32.72 31.81 31.86 1,199,515 -0.77(-2.36%)
Apr 26, 2010 32.81 32.92 32.60 32.63 287,921 -0.18(-0.56%)
Apr 23, 2010 32.53 32.82 32.40 32.81 327,981 +0.32(+0.98%)
Apr 22, 2010 31.90 32.53 31.77 32.49 476,066 +0.32(+0.99%)
Apr 21, 2010 32.04 32.19 31.96 32.17 268,678 +0.17(+0.53%)
Apr 20, 2010 31.72 32.00 31.64 32.00 255,870 +0.45(+1.41%)
Apr 19, 2010 31.43 31.69 31.19 31.56 423,241 -0.01(-0.03%)
Apr 16, 2010 31.91 31.99 31.40 31.57 399,533 -0.43(-1.34%)
Apr 15, 2010 31.98 32.14 31.94 31.99 391,195 -0.03(-0.09%)
Apr 14, 2010 31.67 32.02 31.64 32.02 453,499 +0.51(+1.60%)
Apr 13, 2010 31.35 31.53 31.22 31.52 214,411 +0.11(+0.37%)
Apr 12, 2010 31.37 31.43 31.24 31.40 198,530 +0.09(+0.30%)
Apr 09, 2010 31.10 31.31 30.95 31.31 393,643 +0.23(+0.75%)
Apr 08, 2010 30.95 31.12 30.80 31.08 253,867 -0.02(-0.05%)
Apr 07, 2010 31.24 31.29 30.93 31.09 542,478 -0.20(-0.65%)
Apr 06, 2010 30.98 31.34 30.98 31.30 336,533 +0.20(+0.63%)
Apr 05, 2010 30.76 31.10 30.68 31.10 472,743 +0.45(+1.46%)
Apr 01, 2010 30.56 30.66 30.66 30.66 2,045,165 +0.34(+1.14%)
Mar 31, 2010 30.46 30.66 30.31 30.31 551,799 -0.23(-0.75%)
Mar 30, 2010 30.56 30.66 30.39 30.54 571,455 +0.04(+0.14%)
Mar 29, 2010 30.45 30.52 30.37 30.50 162,166 +0.21(+0.69%)
Mar 26, 2010 30.39 30.54 30.18 30.29 397,926 -0.03(-0.10%)
Mar 25, 2010 30.77 30.82 30.30 30.32 690,897 -0.24(-0.80%)
Mar 24, 2010 30.67 30.75 30.56 30.56 576,636 -0.28(-0.89%)
Mar 23, 2010 30.61 30.84 30.44 30.84 604,932 +0.28(+0.92%)
Mar 22, 2010 30.07 30.60 30.02 30.56 736,957 +0.28(+0.91%)
Mar 19, 2010 30.64 30.71 30.20 30.28 544,817 -0.29(-0.96%)
Mar 18, 2010 30.75 30.78 30.54 30.58 405,918 -0.13(-0.43%)
Mar 17, 2010 30.56 30.82 30.54 30.71 363,579 +0.25(+0.84%)
Mar 16, 2010 30.14 30.45 30.09 30.45 263,537 +0.36(+1.18%)
Mar 15, 2010 29.94 30.13 29.91 30.10 538,197 -0.01(-0.04%)
Mar 12, 2010 30.25 30.27 29.96 30.11 568,791 +0.02(+0.07%)
Mar 11, 2010 29.85 30.12 29.74 30.09 359,987 +0.13(+0.42%)
Mar 10, 2010 29.76 30.00 29.73 29.96 450,300 +0.22(+0.73%)
Mar 09, 2010 29.63 29.90 29.61 29.75 298,108 +0.03(+0.09%)
Mar 08, 2010 29.65 29.76 29.62 29.72 398,035 +0.08(+0.26%)
Mar 05, 2010 29.37 29.66 29.36 29.64 513,864 +0.41(+1.41%)
Mar 04, 2010 29.31 29.39 29.15 29.23 426,696 -0.03(-0.09%)
Mar 03, 2010 29.26 29.43 29.18 29.26 309,459 +0.09(+0.31%)
Mar 02, 2010 29.13 29.25 29.06 29.17 298,990 +0.13(+0.45%)
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.