Skip to main content

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

111.85 -1.11 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 31.34 31.59 31.22 31.46 325,821 +0.12(+0.37%)
Jan 30, 2007 31.21 31.38 31.14 31.34 292,823 +0.16(+0.52%)
Jan 29, 2007 31.06 31.25 31.02 31.18 191,491 +0.22(+0.70%)
Jan 26, 2007 30.92 31.02 30.72 30.96 270,218 +0.07(+0.21%)
Jan 25, 2007 31.17 31.18 30.81 30.90 403,249 -0.23(-0.75%)
Jan 24, 2007 30.90 31.16 30.90 31.13 333,616 +0.32(+1.04%)
Jan 23, 2007 30.62 30.97 30.62 30.81 605,653 +0.14(+0.46%)
Jan 22, 2007 30.76 30.80 30.58 30.67 171,484 -0.10(-0.32%)
Jan 19, 2007 30.51 30.80 30.45 30.77 261,124 +0.15(+0.48%)
Jan 18, 2007 30.80 30.87 30.53 30.62 268,140 -0.23(-0.75%)
Jan 17, 2007 30.79 30.97 30.79 30.86 160,052 +0.01(+0.02%)
Jan 16, 2007 31.02 31.09 30.85 30.85 509,777 -0.16(-0.51%)
Jan 12, 2007 30.79 31.01 30.77 31.01 171,225 +0.27(+0.89%)
Jan 11, 2007 30.56 30.85 30.47 30.73 305,554 +0.29(+0.95%)
Jan 10, 2007 30.14 30.49 30.14 30.44 261,124 +0.08(+0.28%)
Jan 09, 2007 30.30 30.39 30.11 30.36 236,181 +0.13(+0.42%)
Jan 08, 2007 30.33 30.33 30.11 30.23 272,557 +0.01(+0.03%)
Jan 05, 2007 30.61 30.61 30.19 30.22 276,714 -0.47(-1.53%)
Jan 04, 2007 30.60 30.74 30.43 30.69 1,185,324 +0.04(+0.13%)
Jan 03, 2007 30.78 30.86 30.34 30.66 994,352 +0.16(+0.52%)
Dec 29, 2006 30.61 30.77 30.44 30.50 298,019 -0.19(-0.61%)
Dec 28, 2006 30.83 30.84 30.69 30.69 221,111 -0.17(-0.54%)
Dec 27, 2006 30.73 30.86 30.67 30.85 126,794 +0.27(+0.87%)
Dec 26, 2006 30.33 30.59 30.32 30.59 126,535 +0.32(+1.06%)
Dec 22, 2006 30.46 30.46 30.27 30.27 178,500 -0.22(-0.72%)
Dec 21, 2006 30.69 30.75 30.39 30.49 368,432 -0.30(-0.98%)
Dec 20, 2006 30.78 30.90 30.76 30.79 134,589 +0.07(+0.24%)
Dec 19, 2006 30.57 30.76 30.50 30.71 166,808 -0.01(-0.04%)
Dec 18, 2006 31.02 31.10 30.66 30.72 265,022 -0.23(-0.76%)
Dec 15, 2006 31.07 31.17 30.96 30.96 351,024 -0.08(-0.25%)
Dec 14, 2006 30.80 31.17 30.80 31.04 196,168 +0.18(+0.60%)
Dec 13, 2006 30.84 30.95 30.75 30.85 147,061 +0.07(+0.21%)
Dec 12, 2006 30.87 30.94 30.66 30.79 155,115 -0.13(-0.42%)
Dec 11, 2006 30.99 30.99 30.82 30.92 305,554 -0.01(-0.02%)
Dec 08, 2006 30.88 31.07 30.78 30.92 93,277 -0.01(-0.02%)
Dec 07, 2006 31.11 31.13 30.90 30.93 159,273 -0.11(-0.36%)
Dec 06, 2006 31.08 31.12 30.94 31.04 133,030 -0.03(-0.10%)
Dec 05, 2006 31.08 31.13 30.96 31.07 296,720 +0.08(+0.25%)
Dec 04, 2006 30.63 31.04 30.63 31.00 185,255 +0.33(+1.08%)
Dec 01, 2006 30.41 30.72 30.30 30.67 313,089 +0.00(+0.00%)
Nov 30, 2006 30.62 30.71 30.44 30.67 160,832 +0.12(+0.38%)
Nov 29, 2006 30.37 30.56 30.34 30.55 222,670 +0.31(+1.03%)
Nov 28, 2006 29.98 30.26 29.98 30.24 171,484 +0.16(+0.52%)
Nov 27, 2006 30.75 30.75 30.08 30.08 829,623 -0.70(-2.26%)
Nov 24, 2006 30.66 30.83 30.63 30.78 44,170 -0.03(-0.10%)
Nov 22, 2006 30.73 30.81 30.65 30.81 121,338 +0.19(+0.63%)
Nov 21, 2006 30.66 30.66 30.51 30.62 259,565 +0.02(+0.06%)
Nov 20, 2006 30.48 30.70 30.47 30.60 173,563 +0.08(+0.26%)
Nov 17, 2006 30.51 30.52 30.29 30.52 195,388 -0.03(-0.09%)
Nov 16, 2006 30.68 30.68 30.49 30.54 748,557 +0.05(+0.16%)
Nov 15, 2006 30.37 30.58 30.37 30.49 298,019 +0.14(+0.46%)
Nov 14, 2006 30.17 30.39 29.99 30.36 169,146 +0.29(+0.97%)
Nov 13, 2006 30.06 30.14 29.97 30.06 169,666 +0.07(+0.24%)
Nov 10, 2006 29.88 30.02 29.82 29.99 140,045 +0.19(+0.63%)
Nov 09, 2006 30.02 30.04 29.78 29.80 113,283 -0.19(-0.64%)
Nov 08, 2006 29.62 30.02 29.62 29.99 215,135 +0.21(+0.70%)
Nov 07, 2006 29.69 30.00 29.69 29.79 113,024 +0.10(+0.34%)
Nov 06, 2006 29.52 29.81 29.52 29.69 258,266 +0.25(+0.86%)
Nov 03, 2006 29.48 29.52 29.22 29.43 111,984 +0.09(+0.31%)
Nov 02, 2006 29.23 29.40 29.19 29.34 121,078 -0.09(-0.30%)
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.