Skip to main content

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

112.74 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.68 33.74 33.35 33.62 117,558 +0.17(+0.50%)
Aug 30, 2012 33.52 33.55 33.28 33.46 125,956 -0.22(-0.66%)
Aug 29, 2012 33.65 33.74 33.49 33.68 174,512 +0.18(+0.54%)
Aug 27, 2012 33.68 33.68 33.44 33.50 162,699 -0.02(-0.07%)
Aug 24, 2012 33.35 33.60 33.27 33.52 147,142 +0.09(+0.26%)
Aug 23, 2012 33.66 33.71 33.35 33.43 117,917 -0.29(-0.85%)
Aug 22, 2012 33.77 33.87 33.55 33.72 113,411 -0.11(-0.32%)
Aug 21, 2012 33.91 34.13 33.74 33.83 134,458 +0.04(+0.12%)
Aug 20, 2012 33.81 33.88 33.64 33.79 187,545 -0.08(-0.24%)
Aug 17, 2012 33.76 33.89 33.71 33.87 99,751 +0.16(+0.49%)
Aug 16, 2012 33.43 33.76 33.38 33.70 91,408 +0.28(+0.84%)
Aug 15, 2012 33.19 33.42 33.19 33.42 136,292 +0.18(+0.54%)
Aug 14, 2012 33.42 33.53 33.16 33.24 102,357 -0.06(-0.18%)
Aug 13, 2012 33.32 33.38 33.03 33.30 537,946 -0.08(-0.24%)
Aug 10, 2012 33.25 33.40 33.15 33.38 125,326 -0.01(-0.04%)
Aug 09, 2012 33.24 33.49 33.24 33.39 173,464 +0.10(+0.30%)
Aug 08, 2012 33.10 33.33 33.04 33.29 280,958 +0.08(+0.24%)
Aug 07, 2012 33.11 33.40 33.11 33.21 143,437 +0.28(+0.85%)
Aug 06, 2012 32.85 33.08 32.81 32.93 175,005 +0.17(+0.51%)
Aug 03, 2012 32.79 32.90 32.57 32.76 150,791 +0.63(+1.98%)
Aug 02, 2012 32.17 32.36 31.90 32.13 141,062 -0.28(-0.86%)
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.