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 (%)
May 31, 2007 34.31 34.50 34.22 34.41 195,388 +0.23(+0.68%)
May 30, 2007 33.58 34.18 33.58 34.18 103,410 +0.37(+1.10%)
May 29, 2007 33.63 33.93 33.63 33.80 297,500 +0.21(+0.62%)
May 25, 2007 33.48 33.65 33.46 33.60 222,410 +0.22(+0.66%)
May 24, 2007 33.88 34.05 33.33 33.38 250,471 -0.54(-1.60%)
May 23, 2007 34.17 34.31 33.92 33.92 714,520 -0.20(-0.59%)
May 22, 2007 34.06 34.20 33.97 34.12 420,137 +0.07(+0.19%)
May 21, 2007 33.85 34.14 33.77 34.05 476,000 +0.25(+0.75%)
May 18, 2007 33.75 33.90 33.62 33.80 260,864 +0.13(+0.38%)
May 17, 2007 33.64 33.79 33.53 33.67 764,666 -0.02(-0.07%)
May 16, 2007 33.58 33.71 33.43 33.70 153,037 +0.15(+0.45%)
May 15, 2007 33.63 33.92 33.49 33.55 248,912 -0.14(-0.41%)
May 14, 2007 33.77 33.88 33.56 33.68 153,297 -0.13(-0.38%)
May 11, 2007 33.56 33.81 33.56 33.81 156,934 +0.35(+1.06%)
May 10, 2007 33.75 33.83 33.43 33.46 247,353 -0.47(-1.38%)
May 09, 2007 33.57 33.97 33.57 33.93 151,738 +0.25(+0.73%)
May 08, 2007 33.48 33.71 33.35 33.68 238,000 +0.00(+0.01%)
May 07, 2007 33.59 33.71 33.59 33.68 164,989 +0.05(+0.15%)
May 04, 2007 33.57 33.65 33.49 33.63 274,116 +0.12(+0.36%)
May 03, 2007 33.45 33.59 33.40 33.51 609,291 +0.09(+0.26%)
May 02, 2007 33.07 33.48 33.06 33.42 119,259 +0.38(+1.15%)
May 01, 2007 32.98 33.12 32.74 33.04 807,278 +0.12(+0.36%)
Apr 30, 2007 33.46 33.46 32.92 32.92 195,388 -0.58(-1.72%)
Apr 27, 2007 33.43 33.56 33.38 33.50 203,703 -0.14(-0.42%)
Apr 26, 2007 33.59 33.67 33.42 33.64 135,369 +0.04(+0.13%)
Apr 25, 2007 33.46 33.66 33.33 33.60 176,421 +0.27(+0.80%)
Apr 24, 2007 33.38 33.38 33.14 33.33 218,773 -0.02(-0.06%)
Apr 23, 2007 33.21 33.40 33.20 33.35 195,129 +0.07(+0.22%)
Apr 20, 2007 33.17 33.31 33.13 33.28 198,766 +0.33(+0.99%)
Apr 19, 2007 32.80 33.09 32.77 32.95 165,768 -0.11(-0.34%)
Apr 18, 2007 33.02 33.16 32.86 33.06 221,371 -0.01(-0.03%)
Apr 17, 2007 33.07 33.16 33.01 33.08 195,388 +0.05(+0.16%)
Apr 16, 2007 32.85 33.06 32.85 33.02 171,225 +0.30(+0.91%)
Apr 13, 2007 32.70 32.74 32.55 32.73 197,467 +0.07(+0.21%)
Apr 12, 2007 32.46 32.66 32.28 32.66 413,642 +0.15(+0.46%)
Apr 11, 2007 32.71 32.71 32.43 32.51 224,229 -0.15(-0.46%)
Apr 10, 2007 32.62 32.74 32.60 32.66 148,100 +0.08(+0.24%)
Apr 09, 2007 32.56 32.65 32.49 32.58 205,781 +0.07(+0.21%)
Apr 05, 2007 32.43 32.58 32.33 32.51 630,336 +0.07(+0.23%)
Apr 04, 2007 32.45 32.52 32.38 32.44 362,196 -0.05(-0.15%)
Apr 03, 2007 32.36 32.57 32.36 32.49 380,124 +0.23(+0.70%)
Apr 02, 2007 32.21 32.26 32.05 32.26 729,590 +0.11(+0.35%)
Mar 30, 2007 32.11 32.25 31.86 32.15 252,030 +0.12(+0.37%)
Mar 29, 2007 32.24 32.25 31.83 32.03 220,591 -0.02(-0.06%)
Mar 28, 2007 32.11 32.16 31.87 32.05 160,052 -0.14(-0.44%)
Mar 27, 2007 32.29 32.29 32.09 32.19 275,155 -0.18(-0.55%)
Mar 26, 2007 32.49 32.49 32.10 32.37 179,019 -0.17(-0.53%)
Mar 23, 2007 32.56 32.59 32.48 32.54 205,522 +0.09(+0.28%)
Mar 22, 2007 32.52 32.58 32.33 32.45 398,312 -0.02(-0.06%)
Mar 21, 2007 32.01 32.51 31.88 32.47 385,581 +0.52(+1.61%)
Mar 20, 2007 31.65 31.95 31.62 31.95 242,417 +0.27(+0.85%)
Mar 19, 2007 31.63 31.75 31.56 31.68 144,722 +0.33(+1.04%)
Mar 16, 2007 31.51 31.59 31.31 31.36 136,148 -0.19(-0.60%)
Mar 15, 2007 31.30 31.57 31.30 31.54 120,559 +0.20(+0.63%)
Mar 14, 2007 31.18 31.36 30.79 31.35 275,674 +0.14(+0.46%)
Mar 13, 2007 31.81 31.72 31.16 31.21 202,923 -0.61(-1.91%)
Mar 12, 2007 31.60 31.86 31.59 31.81 169,666 +0.08(+0.27%)
Mar 09, 2007 31.78 31.79 31.54 31.73 502,762 +0.12(+0.39%)
Mar 08, 2007 31.62 31.72 31.46 31.61 322,183 +0.28(+0.91%)
Mar 07, 2007 31.22 31.51 31.21 31.32 381,164 +0.07(+0.23%)
Mar 06, 2007 30.98 31.39 30.98 31.25 257,487 +0.65(+2.11%)
Mar 05, 2007 30.95 31.32 30.60 30.60 1,173,892 -0.72(-2.29%)
Mar 02, 2007 31.82 31.82 31.32 31.32 633,194 -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.