Skip to main content

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

118.06 +0.25 (+0.22%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 30.52 30.67 30.42 30.42 217,658 -0.13(-0.43%)
Dec 29, 2011 30.23 30.59 30.20 30.55 384,245 +0.42(+1.41%)
Dec 28, 2011 30.70 30.71 30.11 30.13 210,550 -0.53(-1.72%)
Dec 27, 2011 30.51 30.81 30.47 30.66 197,060 +0.05(+0.16%)
Dec 23, 2011 30.52 30.62 30.45 30.61 622,723 +0.52(+1.74%)
Dec 21, 2011 29.80 30.17 29.62 30.09 435,014 +0.15(+0.51%)
Dec 20, 2011 29.40 29.97 29.37 29.94 294,099 +1.09(+3.77%)
Dec 19, 2011 29.60 29.70 28.79 28.85 281,357 -0.55(-1.87%)
Dec 16, 2011 29.32 29.75 29.27 29.40 329,989 +0.27(+0.94%)
Dec 15, 2011 29.14 29.23 28.90 29.13 423,472 +0.30(+1.04%)
Dec 14, 2011 29.08 29.14 28.80 28.82 217,245 -0.39(-1.34%)
Dec 13, 2011 29.90 30.03 29.05 29.22 202,095 -0.45(-1.53%)
Dec 12, 2011 29.89 29.89 29.41 29.67 496,689 -0.52(-1.73%)
Dec 09, 2011 29.58 30.28 29.58 30.19 307,521 +0.71(+2.40%)
Dec 08, 2011 30.13 30.13 29.45 29.48 490,738 -0.87(-2.87%)
Dec 07, 2011 30.14 30.46 29.84 30.35 182,400 -0.00(-0.01%)
Dec 06, 2011 30.36 30.52 30.16 30.36 221,518 -0.00(-0.01%)
Dec 05, 2011 30.52 30.69 30.19 30.36 550,266 +0.35(+1.15%)
Dec 02, 2011 30.31 30.45 29.98 30.02 806,870 +0.08(+0.27%)
Dec 01, 2011 30.10 30.31 29.93 29.94 191,648 -0.22(-0.73%)
Nov 30, 2011 29.65 30.17 29.61 30.15 261,557 +1.45(+5.06%)
Nov 29, 2011 28.67 28.88 28.54 28.70 236,714 +0.08(+0.26%)
Nov 28, 2011 28.67 28.82 28.39 28.63 309,483 +0.93(+3.35%)
Nov 25, 2011 27.56 28.05 27.56 27.70 151,951 -0.09(-0.33%)
Nov 23, 2011 28.30 28.30 27.76 27.79 266,751 -0.82(-2.85%)
Nov 22, 2011 28.73 28.86 28.44 28.61 332,965 -0.17(-0.58%)
Nov 21, 2011 28.91 28.91 28.49 28.77 238,635 -0.61(-2.09%)
Nov 18, 2011 29.45 29.54 29.23 29.39 253,185 +0.05(+0.16%)
Nov 17, 2011 29.82 29.89 29.21 29.34 254,617 -0.49(-1.65%)
Nov 16, 2011 30.00 30.46 29.83 29.83 261,060 -0.43(-1.42%)
Nov 15, 2011 29.88 30.41 29.74 30.26 408,171 +0.29(+0.96%)
Nov 14, 2011 30.16 30.26 29.82 29.98 185,555 -0.38(-1.26%)
Nov 11, 2011 30.09 30.52 30.03 30.36 194,791 +0.65(+2.20%)
Nov 10, 2011 29.82 29.87 29.44 29.70 261,338 +0.27(+0.91%)
Nov 09, 2011 29.98 30.04 29.38 29.44 314,735 -1.29(-4.19%)
Nov 08, 2011 30.56 30.76 30.04 30.72 538,815 +0.33(+1.10%)
Nov 07, 2011 30.39 30.52 29.82 30.39 352,330 -0.02(-0.07%)
Nov 04, 2011 30.06 30.48 29.92 30.41 179,311 +0.00(+0.01%)
Nov 03, 2011 30.00 30.48 29.62 30.41 312,620 +0.70(+2.36%)
Nov 02, 2011 29.45 29.84 29.30 29.70 329,406 +0.68(+2.36%)
Nov 01, 2011 29.03 29.54 28.78 29.02 735,400 -0.99(-3.29%)
Oct 31, 2011 30.42 30.55 30.00 30.01 336,816 -0.79(-2.56%)
Oct 28, 2011 30.82 30.98 30.64 30.80 352,222 -0.17(-0.54%)
Oct 27, 2011 30.58 31.21 30.36 30.96 422,859 +1.28(+4.31%)
Oct 26, 2011 29.69 29.84 29.04 29.68 248,104 +0.43(+1.47%)
Oct 25, 2011 29.80 29.80 29.21 29.25 308,604 -0.74(-2.46%)
Oct 24, 2011 29.28 30.05 29.28 29.99 843,057 +0.76(+2.59%)
Oct 21, 2011 28.85 29.27 28.83 29.23 925,742 +0.67(+2.36%)
Oct 20, 2011 28.39 28.61 27.96 28.56 238,268 +0.19(+0.66%)
Oct 19, 2011 28.63 28.88 28.31 28.38 219,476 -0.38(-1.32%)
Oct 18, 2011 27.94 28.95 27.67 28.75 467,668 +0.87(+3.11%)
Oct 17, 2011 28.59 28.59 27.88 27.89 268,185 -0.88(-3.05%)
Oct 14, 2011 28.57 28.81 28.37 28.76 301,084 +0.51(+1.79%)
Oct 13, 2011 28.09 28.37 27.77 28.26 262,881 -0.04(-0.15%)
Oct 12, 2011 28.08 28.61 28.08 28.30 475,806 +0.43(+1.54%)
Oct 11, 2011 27.72 28.04 27.62 27.87 312,346 -0.04(-0.14%)
Oct 10, 2011 27.37 27.91 27.37 27.91 309,842 +1.00(+3.73%)
Oct 07, 2011 27.56 27.57 26.80 26.91 573,884 -0.51(-1.86%)
Oct 06, 2011 27.17 27.42 27.10 27.42 341,485 +0.68(+2.55%)
Oct 05, 2011 26.25 26.86 25.93 26.73 398,353 +0.57(+2.18%)
Oct 04, 2011 24.90 26.19 24.68 26.17 594,502 +1.05(+4.17%)
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.