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 (%)
Oct 31, 2007 32.51 32.91 32.34 32.91 215,888 +0.48(+1.50%)
Oct 30, 2007 32.46 32.62 32.39 32.43 216,148 -0.08(-0.25%)
Oct 29, 2007 32.51 32.61 32.37 32.51 383,715 +0.10(+0.32%)
Oct 26, 2007 32.42 32.49 32.09 32.40 122,362 +0.21(+0.65%)
Oct 25, 2007 32.23 32.34 31.76 32.19 222,383 -0.01(-0.04%)
Oct 24, 2007 32.21 32.30 31.74 32.21 435,154 -0.16(-0.50%)
Oct 23, 2007 32.33 32.43 32.07 32.37 415,929 +0.21(+0.66%)
Oct 22, 2007 31.71 32.29 31.59 32.16 289,150 +0.22(+0.67%)
Oct 19, 2007 32.70 32.71 31.94 31.94 290,968 -0.82(-2.49%)
Oct 18, 2007 32.60 32.89 32.44 32.76 130,156 +0.06(+0.19%)
Oct 17, 2007 32.91 33.01 32.36 32.70 220,824 +0.02(+0.06%)
Oct 16, 2007 33.01 33.02 32.68 32.68 108,074 -0.42(-1.28%)
Oct 15, 2007 33.30 33.30 32.83 33.10 174,841 -0.15(-0.46%)
Oct 12, 2007 33.30 33.49 33.25 33.25 188,350 +0.01(+0.03%)
Oct 11, 2007 33.53 33.72 33.04 33.24 137,430 -0.15(-0.44%)
Oct 10, 2007 33.46 33.48 33.20 33.39 119,505 -0.07(-0.20%)
Oct 09, 2007 33.37 33.45 33.18 33.45 224,981 +0.16(+0.49%)
Oct 08, 2007 33.35 33.62 33.20 33.29 101,579 -0.13(-0.38%)
Oct 05, 2007 33.11 33.45 33.10 33.42 177,698 +0.48(+1.45%)
Oct 04, 2007 32.96 33.01 32.86 32.94 224,461 -0.02(-0.05%)
Oct 03, 2007 32.88 33.01 32.75 32.96 149,900 -0.04(-0.13%)
Oct 02, 2007 32.76 33.03 32.76 33.00 314,869 +0.22(+0.67%)
Oct 01, 2007 32.43 32.85 32.43 32.78 1,779,845 +0.42(+1.31%)
Sep 28, 2007 32.55 32.59 32.26 32.36 176,919 -0.15(-0.46%)
Sep 27, 2007 32.33 32.51 32.31 32.51 222,643 +0.31(+0.96%)
Sep 26, 2007 32.11 32.28 32.02 32.20 232,255 +0.05(+0.16%)
Sep 25, 2007 31.91 32.15 31.81 32.15 260,053 +0.01(+0.02%)
Sep 24, 2007 32.41 32.43 32.06 32.14 143,665 -0.22(-0.68%)
Sep 21, 2007 32.50 32.56 32.36 32.36 205,236 +0.03(+0.08%)
Sep 20, 2007 32.56 32.61 32.26 32.33 166,787 -0.28(-0.85%)
Sep 19, 2007 32.62 32.93 32.49 32.61 265,508 +0.28(+0.87%)
Sep 18, 2007 31.67 32.37 31.46 32.33 475,162 +0.90(+2.88%)
Sep 17, 2007 31.55 31.61 31.38 31.43 129,377 -0.18(-0.58%)
Sep 14, 2007 31.27 31.68 31.27 31.61 171,463 +0.09(+0.29%)
Sep 13, 2007 31.56 31.78 31.41 31.52 194,585 +0.05(+0.16%)
Sep 12, 2007 31.49 31.68 31.42 31.47 361,372 -0.07(-0.23%)
Sep 11, 2007 31.41 31.56 31.28 31.54 208,354 +0.33(+1.06%)
Sep 10, 2007 31.65 31.65 30.94 31.21 327,339 -0.29(-0.92%)
Sep 07, 2007 31.60 31.74 31.37 31.50 457,496 -0.58(-1.80%)
Sep 06, 2007 32.04 32.13 31.74 32.08 196,663 +0.20(+0.62%)
Sep 05, 2007 31.98 32.06 31.78 31.88 185,232 -0.38(-1.17%)
Sep 04, 2007 31.85 32.41 31.85 32.26 246,803 +0.33(+1.05%)
Aug 31, 2007 31.79 32.04 31.63 31.92 221,084 +0.47(+1.49%)
Aug 30, 2007 31.40 31.75 31.32 31.45 162,890 -0.18(-0.58%)
Aug 29, 2007 31.11 31.72 31.11 31.64 741,970 +0.69(+2.21%)
Aug 28, 2007 31.56 31.56 30.92 30.95 157,954 -0.71(-2.24%)
Aug 27, 2007 31.91 31.97 31.61 31.66 130,156 -0.32(-1.01%)
Aug 24, 2007 31.66 32.01 31.54 31.98 280,057 +0.34(+1.06%)
Aug 23, 2007 31.88 31.90 31.52 31.65 288,370 -0.09(-0.30%)
Aug 22, 2007 31.64 31.81 31.56 31.74 170,944 +0.36(+1.16%)
Aug 21, 2007 31.14 31.48 31.05 31.38 195,624 +0.13(+0.42%)
Aug 20, 2007 31.18 31.38 30.86 31.24 320,325 +0.21(+0.67%)
Aug 17, 2007 31.51 31.53 30.56 31.04 337,471 +0.66(+2.17%)
Aug 16, 2007 29.97 30.46 29.38 30.38 769,248 +0.03(+0.09%)
Aug 15, 2007 30.78 31.24 30.16 30.35 575,442 -0.56(-1.81%)
Aug 14, 2007 31.57 31.60 30.86 30.91 181,335 -0.62(-1.95%)
Aug 13, 2007 31.77 31.96 31.50 31.52 253,558 +0.03(+0.10%)
Aug 10, 2007 30.61 31.63 30.40 31.49 414,630 +0.44(+1.41%)
Aug 09, 2007 31.29 31.74 31.06 31.06 657,277 -0.89(-2.80%)
Aug 08, 2007 31.73 32.23 31.46 31.95 548,424 +0.37(+1.17%)
Aug 07, 2007 31.21 31.73 31.03 31.58 375,921 +0.30(+0.96%)
Aug 06, 2007 31.13 31.41 30.57 31.28 1,025,145 +0.25(+0.79%)
Aug 03, 2007 31.27 32.02 31.02 31.03 445,805 -0.99(-3.08%)
Aug 02, 2007 31.99 32.16 31.79 32.02 616,749 +0.15(+0.47%)
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.