Skip to main content

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

120.98 -0.04 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 55.75 55.99 55.57 55.98 496,924 +0.24(+0.43%)
Jun 27, 2014 55.32 55.77 55.27 55.74 393,965 +0.33(+0.59%)
Jun 26, 2014 55.50 55.52 55.11 55.42 298,977 -0.11(-0.19%)
Jun 25, 2014 55.20 55.53 55.09 55.52 445,887 +0.22(+0.40%)
Jun 24, 2014 55.57 55.92 55.26 55.30 977,922 -0.44(-0.79%)
Jun 23, 2014 55.79 55.96 55.67 55.74 148,125 -0.02(-0.03%)
Jun 20, 2014 55.80 55.83 55.61 55.76 251,439 +0.08(+0.14%)
Jun 19, 2014 55.71 55.72 55.47 55.68 583,940 +0.07(+0.13%)
Jun 18, 2014 55.33 55.64 55.19 55.60 329,578 +0.24(+0.43%)
Jun 17, 2014 54.84 55.57 54.79 55.37 183,432 +0.50(+0.91%)
Jun 16, 2014 54.86 55.01 54.70 54.87 174,252 -0.03(-0.06%)
Jun 13, 2014 54.81 54.96 54.63 54.90 195,865 +0.17(+0.31%)
Jun 12, 2014 54.83 54.88 54.57 54.73 395,733 -0.19(-0.34%)
Jun 11, 2014 54.93 54.99 54.76 54.92 194,593 -0.22(-0.41%)
Jun 10, 2014 55.09 55.16 54.96 55.15 216,416 +0.11(+0.20%)
Jun 06, 2014 55.00 55.14 54.91 55.04 131,245 +0.21(+0.38%)
Jun 05, 2014 54.48 54.86 54.11 54.83 159,332 +0.57(+1.06%)
Jun 04, 2014 53.89 54.29 53.87 54.26 140,369 +0.32(+0.59%)
Jun 03, 2014 53.78 54.06 53.78 53.94 317,517 +0.03(+0.05%)
Jun 02, 2014 53.93 53.96 53.53 53.91 618,225 +0.16(+0.29%)
May 30, 2014 53.77 53.91 53.66 53.75 283,391 -0.03(-0.06%)
May 29, 2014 53.64 53.81 53.48 53.78 118,433 +0.27(+0.50%)
May 28, 2014 53.57 53.63 53.29 53.52 184,000 -0.03(-0.06%)
May 27, 2014 53.54 53.66 53.45 53.55 176,019 +0.32(+0.60%)
May 23, 2014 52.91 53.23 53.23 53.23 134,686 +0.22(+0.42%)
May 22, 2014 52.74 53.07 52.67 53.01 74,638 +0.33(+0.64%)
May 21, 2014 52.65 52.81 52.39 52.68 157,958 +0.19(+0.36%)
May 20, 2014 52.91 52.92 52.29 52.49 367,288 -0.58(-1.09%)
May 19, 2014 52.75 53.20 52.75 53.06 146,640 +0.19(+0.37%)
May 16, 2014 52.73 52.87 52.39 52.87 150,106 +0.24(+0.46%)
May 15, 2014 52.93 52.93 52.11 52.63 282,991 -0.44(-0.82%)
May 14, 2014 53.33 53.34 53.00 53.06 787,951 -0.38(-0.72%)
May 13, 2014 53.72 53.80 53.42 53.45 279,287 -0.18(-0.34%)
May 12, 2014 53.12 53.70 53.12 53.63 164,494 +0.68(+1.29%)
May 09, 2014 52.81 52.95 52.58 52.95 132,129 +0.09(+0.18%)
May 08, 2014 53.04 53.57 52.74 52.86 184,364 -0.19(-0.36%)
May 07, 2014 52.84 53.05 52.35 53.05 231,481 +0.41(+0.78%)
May 06, 2014 52.83 53.01 52.60 52.64 311,980 -0.31(-0.58%)
May 05, 2014 52.78 53.09 52.42 52.94 781,162 -0.08(-0.16%)
May 02, 2014 52.86 53.46 52.86 53.03 299,928 +0.08(+0.15%)
May 01, 2014 52.78 53.21 52.62 52.95 559,506 +0.05(+0.09%)
Apr 30, 2014 52.53 52.91 52.37 52.90 484,054 +0.31(+0.59%)
Apr 29, 2014 52.64 52.78 52.51 52.59 335,190 +0.12(+0.24%)
Apr 28, 2014 52.74 52.89 51.97 52.46 399,617 -0.09(-0.18%)
Apr 25, 2014 52.91 53.13 52.45 52.56 317,074 -0.48(-0.91%)
Apr 24, 2014 53.19 53.19 52.70 53.04 631,571 +0.05(+0.10%)
Apr 23, 2014 53.03 53.17 52.94 52.98 1,003,061 +0.03(+0.06%)
Apr 22, 2014 52.71 53.08 52.59 52.95 758,892 +0.37(+0.70%)
Apr 21, 2014 52.50 52.62 52.34 52.58 259,352 +0.13(+0.24%)
Apr 17, 2014 52.34 52.46 52.46 52.46 220,540 +0.02(+0.04%)
Apr 16, 2014 52.29 52.44 52.07 52.43 279,035 +0.52(+1.00%)
Apr 15, 2014 51.72 52.03 51.21 51.91 532,198 +0.30(+0.59%)
Apr 14, 2014 51.61 51.80 51.25 51.61 282,991 +0.29(+0.56%)
Apr 11, 2014 51.65 51.83 51.27 51.32 276,954 -0.59(-1.13%)
Apr 10, 2014 52.83 52.89 51.80 51.91 323,904 -0.93(-1.77%)
Apr 09, 2014 52.56 52.87 52.38 52.84 175,851 +0.41(+0.77%)
Apr 08, 2014 52.09 52.53 51.90 52.44 286,919 +0.32(+0.62%)
Apr 07, 2014 52.70 52.79 51.99 52.12 418,832 -0.73(-1.38%)
Apr 04, 2014 53.80 53.92 52.73 52.85 287,293 -0.65(-1.22%)
Apr 03, 2014 53.71 53.71 53.33 53.50 352,379 -0.07(-0.13%)
Apr 02, 2014 53.52 53.62 53.26 53.57 1,134,768 +0.18(+0.33%)
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.