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 (%)
Dec 31, 2012 35.47 36.04 35.36 35.98 796,768 +0.53(+1.49%)
Dec 28, 2012 35.65 35.74 35.46 35.46 290,552 -0.30(-0.83%)
Dec 27, 2012 35.83 35.87 35.39 35.75 369,987 -0.02(-0.06%)
Dec 26, 2012 36.11 36.12 35.77 35.77 455,886 -0.25(-0.69%)
Dec 24, 2012 36.06 36.06 35.91 36.02 198,630 -0.07(-0.19%)
Dec 21, 2012 35.86 36.09 35.79 36.09 283,500 -0.29(-0.79%)
Dec 20, 2012 36.16 36.38 36.09 36.38 517,900 +0.30(+0.82%)
Dec 19, 2012 36.19 36.26 36.08 36.08 307,608 -0.05(-0.14%)
Dec 18, 2012 35.68 36.14 35.64 36.14 340,333 +0.54(+1.53%)
Dec 17, 2012 35.34 35.61 35.34 35.59 233,657 +0.39(+1.12%)
Dec 14, 2012 35.20 35.33 35.18 35.20 242,252 -0.09(-0.24%)
Dec 13, 2012 35.48 35.58 35.17 35.28 841,247 -0.18(-0.51%)
Dec 12, 2012 35.63 35.71 35.43 35.47 153,687 -0.06(-0.17%)
Dec 11, 2012 35.51 35.60 35.41 35.53 263,943 +0.19(+0.53%)
Dec 10, 2012 35.12 35.37 35.11 35.34 242,795 +0.20(+0.58%)
Dec 07, 2012 35.15 35.21 35.01 35.14 192,948 +0.09(+0.24%)
Dec 06, 2012 34.94 35.08 34.90 35.05 237,494 +0.06(+0.17%)
Dec 05, 2012 35.01 35.09 34.69 34.99 338,919 +0.13(+0.38%)
Dec 04, 2012 34.81 35.00 34.70 34.86 257,097 -0.06(-0.16%)
Nov 30, 2012 34.91 34.94 34.79 34.92 98,401 +0.07(+0.20%)
Nov 29, 2012 34.81 34.89 34.68 34.85 161,427 +0.22(+0.64%)
Nov 28, 2012 34.27 34.63 33.99 34.62 128,745 +0.24(+0.68%)
Nov 27, 2012 34.43 34.59 34.36 34.39 318,828 -0.07(-0.21%)
Nov 26, 2012 34.42 34.50 34.27 34.46 317,091 -0.01(-0.02%)
Nov 23, 2012 34.26 34.47 34.24 34.47 87,353 +0.37(+1.08%)
Nov 21, 2012 33.97 34.11 33.89 34.10 102,804 +0.16(+0.48%)
Nov 20, 2012 33.74 33.97 33.68 33.94 335,907 +0.14(+0.42%)
Nov 19, 2012 33.49 33.80 33.49 33.80 153,547 +0.65(+1.96%)
Nov 16, 2012 32.89 33.16 32.68 33.15 342,203 +0.26(+0.78%)
Nov 15, 2012 33.04 33.22 32.72 32.89 504,975 -0.75(-2.22%)
Nov 14, 2012 33.80 33.80 33.02 33.64 475,207 -0.09(-0.25%)
Nov 13, 2012 33.66 33.99 33.57 33.72 200,895 -0.10(-0.30%)
Nov 12, 2012 33.98 34.00 33.78 33.83 241,572 -0.08(-0.23%)
Nov 09, 2012 33.70 34.15 33.64 33.90 188,414 +0.06(+0.19%)
Nov 08, 2012 34.24 34.40 33.84 33.84 156,971 -0.46(-1.34%)
Nov 07, 2012 34.77 34.77 34.13 34.30 209,865 -0.83(-2.35%)
Nov 06, 2012 34.90 35.20 34.88 35.12 380,983 +0.38(+1.09%)
Nov 05, 2012 34.57 34.81 34.45 34.75 678,796 +0.16(+0.47%)
Nov 02, 2012 35.24 35.24 34.57 34.58 319,109 -0.49(-1.41%)
Nov 01, 2012 34.36 35.16 34.22 35.08 212,660 +0.79(+2.31%)
Oct 31, 2012 34.14 34.30 33.98 34.29 150,932 +0.09(+0.27%)
Oct 26, 2012 34.36 34.19 34.19 34.19 302,461 -0.15(-0.45%)
Oct 25, 2012 34.44 34.55 34.05 34.35 432,307 +0.11(+0.33%)
Oct 24, 2012 34.49 34.52 34.19 34.24 103,239 -0.15(-0.42%)
Oct 23, 2012 34.25 34.45 33.98 34.38 126,325 -0.33(-0.96%)
Oct 19, 2012 35.07 35.07 34.60 34.71 130,709 -0.48(-1.37%)
Oct 18, 2012 35.10 35.28 35.05 35.20 213,173 +0.03(+0.08%)
Oct 17, 2012 34.85 35.24 34.82 35.17 88,750 +0.37(+1.06%)
Oct 16, 2012 34.62 34.81 34.58 34.80 58,605 +0.34(+1.00%)
Oct 15, 2012 34.24 34.47 34.09 34.45 159,636 +0.30(+0.88%)
Oct 12, 2012 34.47 34.47 34.08 34.15 107,795 -0.32(-0.92%)
Oct 11, 2012 34.52 34.68 34.46 34.47 89,914 +0.18(+0.53%)
Oct 10, 2012 34.47 34.48 34.22 34.29 80,756 -0.15(-0.45%)
Oct 09, 2012 34.75 34.82 34.42 34.44 132,128 -0.34(-0.98%)
Oct 08, 2012 34.72 34.88 34.67 34.78 506,260 -0.12(-0.34%)
Oct 05, 2012 35.01 35.18 34.83 34.90 121,061 +0.06(+0.16%)
Oct 04, 2012 34.61 34.84 34.50 34.84 131,990 +0.37(+1.07%)
Oct 03, 2012 34.53 34.65 34.30 34.47 172,987 +0.04(+0.11%)
Oct 02, 2012 34.42 34.51 34.29 34.44 391,371 +0.11(+0.31%)
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.