iShares S&P MidCap 400/Barra Value Index Fund Historical Stock Prices

(ETF)
IJJ 
$126.5
*  
0.62
0.49%
Get IJJ Alerts
*Delayed - data as of Nov. 20, 2014 15:49 ET  -  Find a broker to begin trading IJJ now


Community Rating:
View:    IJJ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
15:49  126.43  126.5799  125.44  126.50 62,595
11/19/2014 126.26 126.26 125.3101 125.88 51,203
11/18/2014 126 126.8999 126 126.44 48,583
11/17/2014 125.64 126.0599 125.41 125.81 58,832
11/14/2014 126 126.36 125.78 125.85 73,014
11/13/2014 126.66 126.91 125.6303 125.93 49,781
11/12/2014 125.9 126.745 125.9 126.66 48,627
11/11/2014 126.51 126.51 126.1499 126.36 43,432
11/10/2014 126.38 126.75 126.2506 126.5 54,125
11/07/2014 125.88 126.389 125.63 126.18 56,674
11/06/2014 125.33 126.03 125.26 125.85 78,961
11/05/2014 125.75 125.75 124.85 125.31 65,487
11/04/2014 125.09 125.3399 124.335 124.79 303,222
11/03/2014 125.43 125.94 125.005 125.4 115,927
10/31/2014 125.09 125.39 124.42 125.32 54,107
10/30/2014 122.91 124.0262 122.69 123.71 58,051
10/29/2014 123.93 124.2699 122.5801 123.34 89,153
10/28/2014 121.99 123.5399 121.83 123.5199 140,723
10/27/2014 121.19 121.58 120.62 121.58 85,897
10/24/2014 121.28 121.69 120.76 121.67 80,761
10/23/2014 120.87 121.99 120.631 121.28 115,415
10/22/2014 120.89 121.46 119.6956 119.73 157,212
10/21/2014 118.92 120.77 118.74 120.7 111,280
10/20/2014 116.55 118.11 116.55 118.1 159,322
10/17/2014 117.29 117.39 116.2301 116.81 76,405
10/16/2014 113.2 116.205 112.6215 115.97 124,957
10/15/2014 113.95 115.66 112.33 114.96 373,750
10/14/2014 114.78 116.45 114.58 115.16 213,831
10/13/2014 115.33 115.9208 114.01 114.08 278,487
10/10/2014 116.67 117.3011 115.2 115.21 132,808
10/09/2014 119.26 119.33 116.94 116.94 148,479
10/08/2014 117.93 119.64 117.05 119.63 283,908
10/07/2014 118.89 119.33 117.82 117.82 192,944
10/06/2014 120.21 120.25 119.166 119.48 144,338
10/03/2014 119.85 120.1 119.17 119.69 244,593
10/02/2014 118.7 119.5 117.54 119.06 602,315
10/01/2014 120 120.211 118.4701 118.73 954,283
09/30/2014 121.6 121.6 120.31 120.31 151,363
09/29/2014 120.7 121.7165 120.56 121.5 86,918
09/26/2014 121.33 121.9999 120.934 121.83 60,684
09/25/2014 122.19 122.19 120.7 121.06 121,921
09/24/2014 122.28 122.7199 121.62 122.55 173,568
09/23/2014 123.37 123.8299 122.67 122.71 80,920
09/22/2014 125.14 125.14 123.741 123.85 56,718
09/19/2014 126.69 126.7199 125.1501 125.37 105,569
09/18/2014 126.48 126.5399 126.04 126.21 83,379
09/17/2014 126.2 126.6599 125.81 126.01 61,997
09/16/2014 125.02 126.36 125.02 126.03 90,773
09/15/2014 125.69 125.77 125.09 125.27 53,477
09/12/2014 127.1 127.1 125.44 125.72 95,658
09/11/2014 126 127.222 126 127.18 77,586
09/10/2014 126.6 126.75 125.8965 126.53 65,436
09/09/2014 127.52 127.52 126.4645 126.57 108,268
09/08/2014 127.69 127.8716 127.0312 127.55 57,027
09/05/2014 127.24 127.79 126.92 127.76 52,815
09/04/2014 127.84 128.3 127.0124 127.26 115,318
09/03/2014 128.41 128.493 127.5817 127.72 215,196
09/02/2014 127.99 128.495 127.526 127.91 89,281
08/29/2014 127.44 127.79 127.07 127.72 45,898
08/28/2014 126.93 127.2504 126.7101 127.09 148,907
08/27/2014 127.35 127.55 127.19 127.36 111,372
08/26/2014 127.09 127.5577 127.09 127.33 242,247
08/25/2014 127.2 127.2 126.62 126.91 55,430
08/22/2014 126.73 126.8549 126.22 126.56 39,433
08/21/2014 126.59 126.7994 126.1001 126.7 79,095
08/20/2014 125.8 126.58 125.75 126.52 55,799
08/19/2014 125.51 126.186 125.51 126 94,740
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?