Skip to main content

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

117.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 25.24 25.45 25.00 25.24 256 +0.04(+0.14%)
Aug 30, 2010 25.54 25.69 25.20 25.20 268,034 +0.09(+0.37%)
Aug 27, 2010 25.11 25.69 24.92 25.11 475,526 -0.04(-0.17%)
Aug 26, 2010 25.39 25.57 25.12 25.15 728,898 -0.19(-0.74%)
Aug 25, 2010 24.93 25.41 24.82 25.34 732,478 +0.21(+0.82%)
Aug 24, 2010 25.17 25.35 24.89 25.13 1,026 -0.35(-1.36%)
Aug 23, 2010 25.84 25.98 25.48 25.48 242,521 -0.25(-0.95%)
Aug 20, 2010 25.69 25.75 25.43 25.73 248,625 -0.06(-0.23%)
Aug 19, 2010 26.13 26.23 25.70 25.79 190,594 -0.48(-1.82%)
Aug 18, 2010 26.16 26.44 25.96 26.26 467,340 +0.06(+0.24%)
Aug 17, 2010 26.00 26.38 25.94 26.20 418,686 +0.42(+1.63%)
Aug 16, 2010 25.53 25.89 25.49 25.78 733,097 +0.04(+0.15%)
Aug 13, 2010 25.74 25.93 25.72 25.74 390,352 -0.09(-0.33%)
Aug 12, 2010 25.52 25.92 25.52 25.83 459,541 -0.17(-0.64%)
Aug 11, 2010 26.41 26.44 25.97 26.00 409,750 -0.94(-3.47%)
Aug 10, 2010 27.04 27.12 26.76 26.93 244,194 -0.35(-1.27%)
Aug 09, 2010 27.17 27.32 27.07 27.28 168,138 +0.25(+0.91%)
Aug 06, 2010 27.03 27.13 26.64 27.03 388,396 -0.08(-0.30%)
Aug 05, 2010 27.09 27.24 27.02 27.11 340,065 -0.14(-0.51%)
Aug 04, 2010 27.08 27.26 27.04 27.25 336,410 +0.26(+0.97%)
Aug 03, 2010 27.11 27.24 26.84 26.99 677,035 -0.23(-0.86%)
Aug 02, 2010 27.11 27.25 26.96 27.23 443,477 +0.54(+2.03%)
Jul 30, 2010 26.69 26.79 26.24 26.69 634,154 +0.02(+0.07%)
Jul 29, 2010 26.91 27.01 26.35 26.67 341,823 -0.08(-0.31%)
Jul 28, 2010 27.04 27.15 26.65 26.75 266,771 -0.37(-1.38%)
Jul 27, 2010 27.41 27.49 27.06 27.12 690,054 -0.11(-0.41%)
Jul 26, 2010 26.80 27.23 26.70 27.23 379,907 +0.54(+2.02%)
Jul 23, 2010 26.25 26.71 26.14 26.69 335,224 +0.37(+1.42%)
Jul 22, 2010 25.87 26.37 25.84 26.32 513,943 +0.76(+2.99%)
Jul 21, 2010 26.11 26.19 25.49 25.56 383,562 -0.39(-1.50%)
Jul 20, 2010 25.20 25.97 25.09 25.95 230,659 +0.38(+1.49%)
Jul 19, 2010 25.49 25.63 25.19 25.56 214,020 +0.18(+0.69%)
Jul 16, 2010 25.39 26.16 25.36 25.39 319,049 -0.90(-3.42%)
Jul 15, 2010 26.37 26.37 25.91 26.29 249,857 -0.08(-0.30%)
Jul 14, 2010 26.37 26.47 26.16 26.37 228,348 -0.07(-0.27%)
Jul 13, 2010 26.10 26.53 26.09 26.44 413,762 +0.64(+2.49%)
Jul 12, 2010 25.86 26.03 25.61 25.79 329,435 -0.19(-0.72%)
Jul 09, 2010 25.98 25.98 25.61 25.98 142,463 +0.32(+1.23%)
Jul 08, 2010 25.61 25.77 25.37 25.66 241,047 +0.29(+1.15%)
Jul 07, 2010 24.52 25.38 24.52 25.37 240,660 +0.90(+3.66%)
Jul 06, 2010 24.91 25.13 24.30 24.48 398,646 -0.11(-0.44%)
Jul 02, 2010 24.59 24.95 24.47 24.59 355,492 -0.20(-0.80%)
Jul 01, 2010 24.93 25.05 24.28 24.78 1,472,052 -0.19(-0.76%)
Jun 30, 2010 25.20 25.53 24.94 24.98 558,970 -0.24(-0.94%)
Jun 29, 2010 25.77 25.77 25.09 25.21 478,619 -0.96(-3.66%)
Jun 25, 2010 26.17 26.26 25.74 26.17 242,269 +0.31(+1.21%)
Jun 24, 2010 26.17 26.27 25.85 25.86 242,023 -0.47(-1.78%)
Jun 23, 2010 26.41 26.56 26.03 26.33 288,577 -0.07(-0.27%)
Jun 22, 2010 27.05 27.23 26.39 26.40 307,606 -0.61(-2.27%)
Jun 21, 2010 27.50 27.59 26.87 27.01 368,320 -0.19(-0.68%)
Jun 18, 2010 27.20 27.36 27.07 27.20 255,960 -0.03(-0.13%)
Jun 17, 2010 27.38 27.39 26.96 27.23 207,122 -0.02(-0.09%)
Jun 16, 2010 27.23 27.42 27.10 27.26 549,686 -0.10(-0.35%)
Jun 15, 2010 26.92 27.40 26.84 27.35 190,081 +0.63(+2.36%)
Jun 14, 2010 26.86 27.12 26.69 26.72 369,614 +0.12(+0.46%)
Jun 11, 2010 26.05 26.62 26.05 26.60 307,850 +0.29(+1.11%)
Jun 10, 2010 25.91 26.33 25.91 26.31 365,638 +0.79(+3.10%)
Jun 09, 2010 25.63 26.07 25.41 25.52 421,935 +0.01(+0.05%)
Jun 08, 2010 25.31 25.51 24.96 25.51 780,319 +0.19(+0.77%)
Jun 07, 2010 25.90 25.95 25.31 25.31 1,324,382 -0.48(-1.87%)
Jun 04, 2010 25.79 26.55 25.75 25.79 456,431 -1.14(-4.25%)
Jun 03, 2010 26.78 26.98 26.64 26.94 530,915 +0.17(+0.64%)
Jun 02, 2010 26.20 26.78 26.03 26.77 1,171,480 +0.69(+2.65%)
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.