iShares S&P Mid-Cap 400 Value $120.56

up +0.29


23/4/2014 11:53 AM  |  NYSEARCA : IJJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IJJ historical data

Date Open High Low Close Volume
4/22/2014119.72120.55119.44120.27334,126
4/21/2014119.25119.51118.89119.43114,188
4/17/2014118.87119.38118.75119.1497,126
4/16/2014118.76119.11118.26119.09122,854
4/15/2014117.48118.17116.31117.91234,317
4/14/2014117.21117.66116.40117.22124,596
4/11/2014117.32117.77116.26116.57121,938
4/10/2014119.99120.13117.64117.90142,609
4/9/2014119.38120.08118.98120.0277,424
4/8/2014118.32119.30117.87119.10126,325
4/7/2014119.69119.91118.09118.37184,404
4/4/2014122.20122.47119.77120.03126,490
4/3/2014121.99121.99121.12121.51155,146
4/2/2014121.56121.78120.96121.67499,617
4/1/2014120.66121.27120.37121.27868,775
3/31/2014119.57120.56119.05120.42128,943
3/28/2014118.41119.51118.34118.7267,994
3/27/2014118.32118.62117.72118.1271,944
3/26/2014120.13120.44118.34118.3981,440
3/25/2014119.79120.35119.08119.6469,282
3/24/2014120.97121.25119.12119.75180,917
3/21/2014120.80121.50120.39120.4167,908
3/20/2014119.49120.32119.31120.1760,315
3/19/2014120.68120.93119.41119.8671,190
3/18/2014119.84120.93119.83120.81138,018
3/17/2014119.43120.28119.35119.81110,232
3/14/2014118.50119.42118.30118.92112,299
3/13/2014119.84120.07118.39118.6997,462
3/12/2014118.92119.53118.81119.5159,496
3/11/2014120.26120.45119.04119.3292,468
3/10/2014120.45120.57119.70120.0476,801
3/7/2014120.84120.96120.07120.64110,764
3/6/2014120.40120.56119.96120.3190,933
3/5/2014120.31120.33119.89120.0445,464
3/4/2014119.62120.46119.62120.3353,585
3/3/2014118.71119.06117.86118.5590,477
2/28/2014119.05119.93118.89119.34259,918
2/27/2014118.51119.07118.31119.0753,620
2/26/2014118.30119.10118.16118.6267,091
2/25/2014117.95118.48117.54117.9968,712
2/24/2014117.85118.91117.85118.0182,616
2/21/2014117.52118.04117.40117.72110,121
2/20/2014117.02117.60116.55117.5464,636
2/19/2014117.46118.07116.73116.7372,374
2/18/2014117.20117.61116.79117.5698,064
2/14/2014116.13116.99116.02116.8958,677
2/13/2014114.62116.36114.60116.1561,219
2/12/2014115.24115.88115.07115.39111,322
2/11/2014114.14115.30114.02115.1295,868
2/10/2014113.43114.00113.10113.9697,379
2/7/2014113.03113.71112.84113.6288,891
2/6/2014111.64112.65111.64112.61104,631
2/5/2014111.01111.62110.38111.28215,875
2/4/2014110.90111.73110.22111.57201,439
2/3/2014114.04114.20110.35110.47380,237
1/31/2014113.51115.12113.37114.29151,848
1/30/2014114.19115.03114.03114.75111,955
1/29/2014113.70114.57113.37113.49152,857
1/28/2014113.95114.68113.79114.55158,234
1/27/2014114.73114.88113.19113.70130,209
1/24/2014116.56116.56114.48114.4999,700
1/23/2014117.52117.52116.65117.18100,218
1/22/2014117.91118.09117.59117.99238,091
1/21/2014117.74117.96117.14117.7578,074
1/17/2014117.37117.52117.04117.15105,307
1/16/2014117.40117.51117.11117.40106,828
1/15/2014117.00117.69116.96117.5997,959
1/14/2014115.82116.83115.76116.83173,577
1/13/2014116.83116.86115.22115.49180,995
1/10/2014116.31117.03116.22117.03121,864
1/9/2014116.43116.46115.58116.2198,136
1/8/2014115.98116.21115.47116.09122,092
1/7/2014115.58116.30115.46115.9893,857
1/6/2014115.99115.99114.94115.11144,992
1/3/2014115.43115.83115.25115.57201,146
1/2/2014116.11116.11114.80115.13399,412
12/31/2013116.25116.54116.11116.23112,686
12/30/2013115.74116.18115.74115.9889,043
12/27/2013115.78116.02115.62115.8769,122
12/26/2013115.88116.22115.49115.6867,995
12/24/2013115.08115.71115.08115.5752,686
12/23/2013114.62115.05114.61115.0299,132
12/20/2013113.52114.77113.52114.5587,314
12/19/2013114.08114.08113.27113.4187,878
12/18/2013113.06114.30112.44114.29136,883
12/17/2013113.29113.29112.47113.0259,995
12/16/2013112.81113.33112.73113.1491,412
12/13/2013112.05112.65111.76112.3179,092
12/12/2013111.79112.28111.63111.9296,836
12/11/2013113.82113.82111.78111.8873,798
12/10/2013114.06114.75113.81113.8275,185
12/9/2013114.28114.64114.08114.24141,416
12/6/2013113.91114.44113.87114.19118,556
12/5/2013112.89113.14112.56113.12362,185
12/4/2013112.52113.65112.17113.07184,000
12/3/2013112.97113.73112.68113.05418,464
12/2/2013113.63114.43112.82113.50121,286
11/29/2013114.00114.14113.59113.66341,948
11/27/2013113.78113.99113.53113.9351,436
11/26/2013113.77114.04113.47113.7960,776
Trading Center