Skip to main content

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

112.74 -0.15 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.69 33.74 33.35 33.63 117,544 +0.17(+0.50%)
Aug 30, 2012 33.52 33.56 33.29 33.46 125,940 -0.22(-0.66%)
Aug 29, 2012 33.65 33.75 33.50 33.68 174,490 +0.18(+0.54%)
Aug 27, 2012 33.69 33.69 33.45 33.50 162,679 -0.02(-0.07%)
Aug 24, 2012 33.36 33.60 33.28 33.52 147,124 +0.09(+0.26%)
Aug 23, 2012 33.66 33.71 33.35 33.44 117,902 -0.29(-0.85%)
Aug 22, 2012 33.78 33.88 33.56 33.72 113,397 -0.11(-0.32%)
Aug 21, 2012 33.91 34.14 33.75 33.83 134,441 +0.04(+0.12%)
Aug 20, 2012 33.81 33.88 33.64 33.79 187,522 -0.08(-0.24%)
Aug 17, 2012 33.77 33.89 33.71 33.87 99,738 +0.16(+0.49%)
Aug 16, 2012 33.43 33.76 33.39 33.70 91,397 +0.28(+0.84%)
Aug 15, 2012 33.19 33.43 33.19 33.42 136,276 +0.18(+0.54%)
Aug 14, 2012 33.43 33.53 33.16 33.24 102,345 -0.06(-0.18%)
Aug 13, 2012 33.32 33.39 33.03 33.30 537,880 -0.08(-0.24%)
Aug 10, 2012 33.25 33.40 33.15 33.38 125,310 -0.01(-0.04%)
Aug 09, 2012 33.25 33.50 33.25 33.40 173,442 +0.10(+0.30%)
Aug 08, 2012 33.10 33.34 33.04 33.30 280,923 +0.08(+0.24%)
Aug 07, 2012 33.11 33.41 33.11 33.21 143,420 +0.28(+0.85%)
Aug 06, 2012 32.85 33.08 32.82 32.93 174,983 +0.17(+0.51%)
Aug 03, 2012 32.79 32.90 32.58 32.77 150,773 +0.63(+1.98%)
Aug 02, 2012 32.18 32.36 31.90 32.13 141,045 -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.