Skip to main content

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

112.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.31 34.50 34.22 34.41 195,364 +0.23(+0.68%)
May 30, 2007 33.58 34.18 33.58 34.18 103,397 +0.37(+1.10%)
May 29, 2007 33.64 33.93 33.64 33.81 297,463 +0.21(+0.62%)
May 25, 2007 33.48 33.66 33.47 33.60 222,383 +0.22(+0.66%)
May 24, 2007 33.89 34.05 33.33 33.38 250,440 -0.54(-1.60%)
May 23, 2007 34.17 34.31 33.92 33.92 714,432 -0.20(-0.59%)
May 22, 2007 34.07 34.21 33.97 34.12 420,086 +0.07(+0.19%)
May 21, 2007 33.85 34.15 33.77 34.06 475,941 +0.25(+0.75%)
May 18, 2007 33.75 33.90 33.63 33.80 260,832 +0.13(+0.38%)
May 17, 2007 33.65 33.80 33.53 33.68 764,572 -0.02(-0.07%)
May 16, 2007 33.58 33.71 33.43 33.70 153,018 +0.15(+0.45%)
May 15, 2007 33.63 33.92 33.50 33.55 248,882 -0.14(-0.41%)
May 14, 2007 33.77 33.89 33.57 33.69 153,278 -0.13(-0.38%)
May 11, 2007 33.57 33.82 33.57 33.82 156,915 +0.35(+1.06%)
May 10, 2007 33.75 33.83 33.44 33.46 247,323 -0.47(-1.38%)
May 09, 2007 33.57 33.98 33.57 33.93 151,719 +0.25(+0.73%)
May 08, 2007 33.49 33.71 33.35 33.68 237,970 +0.00(+0.01%)
May 07, 2007 33.59 33.72 33.59 33.68 164,968 +0.05(+0.15%)
May 04, 2007 33.57 33.66 33.49 33.63 274,082 +0.12(+0.36%)
May 03, 2007 33.45 33.59 33.41 33.51 609,215 +0.09(+0.26%)
May 02, 2007 33.07 33.48 33.06 33.43 119,245 +0.38(+1.15%)
May 01, 2007 32.98 33.12 32.75 33.05 807,178 +0.12(+0.36%)
Apr 30, 2007 33.47 33.47 32.93 32.93 195,364 -0.58(-1.72%)
Apr 27, 2007 33.43 33.57 33.39 33.50 203,678 -0.14(-0.42%)
Apr 26, 2007 33.59 33.68 33.43 33.65 135,352 +0.04(+0.13%)
Apr 25, 2007 33.47 33.67 33.33 33.60 176,399 +0.27(+0.80%)
Apr 24, 2007 33.39 33.39 33.15 33.34 218,746 -0.02(-0.06%)
Apr 23, 2007 33.21 33.41 33.20 33.36 195,104 +0.07(+0.22%)
Apr 20, 2007 33.18 33.31 33.14 33.28 198,742 +0.33(+0.99%)
Apr 19, 2007 32.81 33.10 32.77 32.96 165,748 -0.11(-0.34%)
Apr 18, 2007 33.03 33.16 32.87 33.07 221,344 -0.01(-0.03%)
Apr 17, 2007 33.08 33.16 33.01 33.08 195,364 +0.05(+0.16%)
Apr 16, 2007 32.86 33.07 32.86 33.03 171,203 +0.30(+0.91%)
Apr 13, 2007 32.70 32.75 32.56 32.73 197,443 +0.07(+0.21%)
Apr 12, 2007 32.46 32.66 32.29 32.66 413,591 +0.15(+0.46%)
Apr 11, 2007 32.71 32.71 32.43 32.51 224,201 -0.15(-0.46%)
Apr 10, 2007 32.63 32.75 32.61 32.66 148,082 +0.08(+0.24%)
Apr 09, 2007 32.57 32.65 32.49 32.58 205,756 +0.07(+0.21%)
Apr 05, 2007 32.44 32.59 32.33 32.51 630,259 +0.07(+0.23%)
Apr 04, 2007 32.46 32.52 32.38 32.44 362,152 -0.05(-0.15%)
Apr 03, 2007 32.36 32.58 32.36 32.49 380,077 +0.23(+0.70%)
Apr 02, 2007 32.21 32.26 32.06 32.26 729,500 +0.11(+0.35%)
Mar 30, 2007 32.12 32.26 31.86 32.15 251,999 +0.12(+0.37%)
Mar 29, 2007 32.24 32.25 31.84 32.03 220,564 -0.02(-0.06%)
Mar 28, 2007 32.11 32.16 31.88 32.05 160,032 -0.14(-0.44%)
Mar 27, 2007 32.29 32.29 32.10 32.19 275,121 -0.18(-0.55%)
Mar 26, 2007 32.49 32.49 32.10 32.37 178,997 -0.17(-0.53%)
Mar 23, 2007 32.56 32.59 32.48 32.55 205,496 +0.09(+0.28%)
Mar 22, 2007 32.53 32.59 32.34 32.45 398,263 -0.02(-0.06%)
Mar 21, 2007 32.02 32.52 31.88 32.47 385,533 +0.52(+1.61%)
Mar 20, 2007 31.66 31.96 31.63 31.96 242,387 +0.27(+0.85%)
Mar 19, 2007 31.63 31.75 31.56 31.69 144,704 +0.33(+1.04%)
Mar 16, 2007 31.52 31.60 31.31 31.36 136,131 -0.19(-0.60%)
Mar 15, 2007 31.31 31.58 31.31 31.55 120,544 +0.20(+0.63%)
Mar 14, 2007 31.19 31.37 30.80 31.35 275,640 +0.14(+0.46%)
Mar 13, 2007 31.82 31.72 31.16 31.21 202,898 -0.61(-1.91%)
Mar 12, 2007 31.60 31.86 31.59 31.82 169,645 +0.08(+0.27%)
Mar 09, 2007 31.78 31.79 31.55 31.73 502,700 +0.12(+0.39%)
Mar 08, 2007 31.62 31.72 31.47 31.61 322,143 +0.28(+0.91%)
Mar 07, 2007 31.22 31.52 31.21 31.32 381,117 +0.07(+0.23%)
Mar 06, 2007 30.98 31.39 30.98 31.25 257,455 +0.65(+2.11%)
Mar 05, 2007 30.96 31.32 30.61 30.61 1,173,747 -0.72(-2.29%)
Mar 02, 2007 31.83 31.83 31.32 31.32 633,116 -0.49(-1.54%)
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.