Skip to main content

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

118.14 +0.33 (+0.28%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.83 27.08 26.66 26.83 491,284 -0.24(-0.87%)
May 27, 2010 26.67 27.07 26.48 27.07 476,660 +0.99(+3.81%)
May 26, 2010 26.12 26.57 26.00 26.08 949,130 +0.05(+0.19%)
May 25, 2010 25.46 26.03 25.04 26.03 1,275,929 -0.01(-0.03%)
May 24, 2010 26.21 26.49 26.03 26.03 957,772 -0.29(-1.12%)
May 21, 2010 25.45 26.44 25.42 26.33 1,077,897 +0.39(+1.51%)
May 20, 2010 26.07 26.57 25.94 25.94 1,100,371 -1.23(-4.51%)
May 19, 2010 27.24 27.58 26.74 27.16 623,819 -0.23(-0.85%)
May 18, 2010 28.12 28.20 27.31 27.40 1,450,116 -0.42(-1.52%)
May 17, 2010 27.87 28.12 27.15 27.82 1,850,727 +0.05(+0.17%)
May 14, 2010 27.77 28.25 27.57 27.77 310,053 -0.66(-2.32%)
May 13, 2010 28.67 28.78 28.34 28.43 463,820 -0.30(-1.04%)
May 12, 2010 28.30 28.75 28.28 28.73 673,662 +0.55(+1.97%)
May 11, 2010 28.28 28.51 28.13 28.18 625,669 +0.12(+0.43%)
May 10, 2010 27.75 28.08 27.71 28.06 627,136 +1.37(+5.12%)
May 07, 2010 27.12 27.46 26.40 26.69 1,862,387 -0.66(-2.43%)
May 06, 2010 27.35 28.43 0.0388 27.35 257 -0.97(-3.42%)
May 05, 2010 28.36 28.68 28.19 28.32 640,827 -0.26(-0.91%)
May 04, 2010 29.09 29.09 28.48 28.58 539,916 -0.91(-3.08%)
May 03, 2010 29.23 29.51 29.19 29.49 440,954 +0.47(+1.62%)
Apr 30, 2010 29.67 29.75 29.02 29.02 2,798,639 -0.63(-2.13%)
Apr 29, 2010 29.42 29.71 29.25 29.65 483,470 +0.47(+1.60%)
Apr 28, 2010 29.22 29.35 29.06 29.19 339,667 +0.10(+0.35%)
Apr 27, 2010 29.68 29.87 29.04 29.09 1,313,767 -0.70(-2.36%)
Apr 26, 2010 29.96 30.06 29.76 29.79 315,345 -0.17(-0.56%)
Apr 23, 2010 29.71 29.97 29.58 29.96 359,221 +0.29(+0.98%)
Apr 22, 2010 29.12 29.70 29.01 29.67 521,411 +0.29(+0.99%)
Apr 21, 2010 29.25 29.39 29.18 29.38 294,270 +0.16(+0.53%)
Apr 20, 2010 28.96 29.22 28.89 29.22 280,241 +0.41(+1.41%)
Apr 19, 2010 28.70 28.93 28.48 28.81 463,555 -0.01(-0.03%)
Apr 16, 2010 29.13 29.20 28.67 28.82 437,588 -0.39(-1.34%)
Apr 15, 2010 29.20 29.35 29.16 29.21 428,456 -0.03(-0.09%)
Apr 14, 2010 28.91 29.24 28.89 29.24 496,694 +0.46(+1.60%)
Apr 13, 2010 28.63 28.79 28.51 28.78 234,834 +0.10(+0.37%)
Apr 12, 2010 28.64 28.70 28.53 28.67 217,439 +0.09(+0.30%)
Apr 09, 2010 28.40 28.59 28.25 28.59 431,137 +0.21(+0.75%)
Apr 08, 2010 28.26 28.41 28.13 28.37 278,048 -0.02(-0.05%)
Apr 07, 2010 28.52 28.56 28.24 28.39 594,148 -0.19(-0.65%)
Apr 06, 2010 28.29 28.61 28.29 28.58 368,587 +0.18(+0.63%)
Apr 05, 2010 28.09 28.40 28.01 28.40 517,771 +0.41(+1.46%)
Apr 01, 2010 27.90 27.99 27.99 27.99 2,239,965 +0.31(+1.14%)
Mar 31, 2010 27.81 28.00 27.68 27.68 604,357 -0.21(-0.75%)
Mar 30, 2010 27.90 28.00 27.75 27.89 625,886 +0.04(+0.14%)
Mar 29, 2010 27.80 27.86 27.73 27.85 177,612 +0.19(+0.69%)
Mar 26, 2010 27.75 27.89 27.56 27.66 435,828 -0.03(-0.10%)
Mar 25, 2010 28.09 28.14 27.67 27.68 756,704 -0.17(-0.62%)
Mar 24, 2010 27.96 28.03 27.85 27.86 632,680 -0.25(-0.89%)
Mar 23, 2010 27.90 28.11 27.75 28.11 663,726 +0.26(+0.92%)
Mar 22, 2010 27.41 27.89 27.36 27.85 808,582 +0.25(+0.91%)
Mar 19, 2010 27.92 27.99 27.53 27.60 597,768 -0.27(-0.96%)
Mar 18, 2010 28.02 28.05 27.84 27.87 445,369 -0.12(-0.43%)
Mar 17, 2010 27.85 28.09 27.84 27.99 398,916 +0.23(+0.84%)
Mar 16, 2010 27.47 27.76 27.43 27.76 289,151 +0.32(+1.18%)
Mar 15, 2010 27.28 27.46 27.26 27.43 590,505 -0.01(-0.04%)
Mar 12, 2010 27.57 27.59 27.31 27.44 624,072 +0.02(+0.07%)
Mar 11, 2010 27.20 27.45 27.10 27.42 394,974 +0.12(+0.42%)
Mar 10, 2010 27.12 27.35 27.10 27.31 494,065 +0.20(+0.73%)
Mar 09, 2010 27.00 27.25 26.98 27.11 327,082 +0.02(+0.09%)
Mar 08, 2010 27.03 27.12 27.00 27.09 436,720 +0.07(+0.26%)
Mar 05, 2010 26.77 27.03 26.76 27.02 563,807 +0.38(+1.41%)
Mar 04, 2010 26.72 26.79 26.57 26.64 468,167 -0.02(-0.09%)
Mar 03, 2010 26.67 26.82 26.59 26.67 339,535 +0.08(+0.31%)
Mar 02, 2010 26.55 26.66 26.49 26.58 328,049 +0.12(+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.