Skip to main content

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

112.70 -0.04 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 52.29 52.63 52.02 52.14 157,708 -0.59(-1.12%)
Jan 29, 2015 52.47 52.75 51.90 52.73 141,998 +0.32(+0.62%)
Jan 28, 2015 53.44 53.57 52.30 52.41 247,060 -0.75(-1.41%)
Jan 27, 2015 52.94 53.42 52.78 53.16 161,600 -0.34(-0.64%)
Jan 26, 2015 52.81 53.52 52.73 53.51 329,739 +0.65(+1.22%)
Jan 23, 2015 53.11 53.24 52.85 52.86 317,875 -0.35(-0.66%)
Jan 22, 2015 52.61 53.23 52.19 53.21 160,455 +0.98(+1.88%)
Jan 21, 2015 51.61 52.29 51.60 52.23 218,066 +0.44(+0.84%)
Jan 20, 2015 52.10 52.18 51.45 51.79 542,650 -0.28(-0.54%)
Jan 16, 2015 51.14 52.08 51.14 52.07 248,617 +0.74(+1.44%)
Jan 15, 2015 52.13 52.13 51.30 51.33 227,011 -0.61(-1.18%)
Jan 14, 2015 51.62 51.99 51.27 51.95 283,802 -0.29(-0.55%)
Jan 13, 2015 52.65 53.17 51.73 52.23 360,077 -0.07(-0.13%)
Jan 12, 2015 52.76 52.76 52.04 52.30 224,907 -0.44(-0.84%)
Jan 09, 2015 53.33 53.41 52.60 52.74 209,010 -0.59(-1.11%)
Jan 08, 2015 52.84 53.36 52.79 53.33 159,672 +0.92(+1.76%)
Jan 07, 2015 52.20 52.44 51.99 52.41 239,620 +0.55(+1.07%)
Jan 06, 2015 52.62 52.62 51.61 51.86 247,910 -0.72(-1.37%)
Jan 05, 2015 53.26 53.26 52.40 52.57 331,231 -1.05(-1.96%)
Jan 02, 2015 54.02 54.12 53.24 53.62 231,910 -0.08(-0.15%)
Dec 31, 2014 54.49 53.70 53.70 53.70 235,645 -0.63(-1.15%)
Dec 30, 2014 54.49 54.59 54.33 54.33 161,940 -0.22(-0.40%)
Dec 29, 2014 54.15 54.75 54.12 54.55 130,459 +0.35(+0.64%)
Dec 26, 2014 54.14 54.44 54.14 54.20 153,259 +0.10(+0.19%)
Dec 24, 2014 54.12 54.10 54.10 54.10 62,124 +0.11(+0.21%)
Dec 23, 2014 53.92 54.10 53.73 53.99 380,111 +0.33(+0.61%)
Dec 22, 2014 53.53 53.67 53.40 53.66 258,801 +0.21(+0.40%)
Dec 19, 2014 53.32 53.58 53.09 53.45 440,677 +0.17(+0.31%)
Dec 18, 2014 52.98 53.28 52.72 53.28 358,010 +0.90(+1.72%)
Dec 17, 2014 51.44 52.44 51.26 52.38 319,805 +1.17(+2.28%)
Dec 16, 2014 51.09 51.94 50.98 51.21 279,495 -0.09(-0.17%)
Dec 15, 2014 51.93 52.07 51.17 51.30 260,788 -0.35(-0.67%)
Dec 12, 2014 52.10 52.25 51.65 51.65 188,049 -0.78(-1.49%)
Dec 11, 2014 52.40 52.89 52.35 52.43 115,198 +0.26(+0.50%)
Dec 10, 2014 52.95 52.96 52.11 52.16 231,139 -0.97(-1.83%)
Dec 09, 2014 52.29 53.14 52.26 53.14 637,273 +0.38(+0.73%)
Dec 08, 2014 53.00 53.33 52.59 52.75 157,107 -0.37(-0.69%)
Dec 05, 2014 53.21 53.24 53.02 53.12 140,538 +0.00(+0.00%)
Dec 04, 2014 53.14 53.21 52.94 53.12 151,792 -0.10(-0.20%)
Dec 03, 2014 52.78 53.27 52.78 53.23 122,971 +0.45(+0.85%)
Dec 02, 2014 52.50 52.87 52.42 52.77 166,633 +0.32(+0.61%)
Dec 01, 2014 52.84 52.86 52.36 52.46 138,185 -0.52(-0.98%)
Nov 28, 2014 53.43 53.43 52.95 52.97 41,930 -0.48(-0.89%)
Nov 26, 2014 53.45 53.45 53.45 53.45 129,514 +0.03(+0.05%)
Nov 25, 2014 53.36 53.55 53.22 53.42 149,303 +0.04(+0.07%)
Nov 24, 2014 53.25 53.38 53.17 53.38 116,158 +0.29(+0.55%)
Nov 21, 2014 53.47 53.47 52.99 53.09 112,622 +0.22(+0.41%)
Nov 20, 2014 52.40 52.87 52.40 52.87 154,151 +0.29(+0.56%)
Nov 19, 2014 52.74 52.74 52.34 52.58 122,579 -0.23(-0.44%)
Nov 18, 2014 52.63 53.01 52.63 52.82 116,306 +0.26(+0.50%)
Nov 17, 2014 52.48 52.66 52.39 52.55 140,842 -0.02(-0.03%)
Nov 14, 2014 52.63 52.78 52.54 52.57 174,794 -0.03(-0.06%)
Nov 13, 2014 52.91 53.01 52.48 52.60 119,174 -0.30(-0.58%)
Nov 12, 2014 52.59 52.94 52.59 52.91 116,412 +0.13(+0.24%)
Nov 11, 2014 52.84 52.84 52.69 52.78 103,975 -0.06(-0.11%)
Nov 10, 2014 52.79 52.95 52.74 52.84 129,574 +0.13(+0.25%)
Nov 07, 2014 52.58 52.79 52.48 52.71 135,676 +0.14(+0.26%)
Nov 06, 2014 52.35 52.64 52.32 52.57 189,031 +0.23(+0.43%)
Nov 05, 2014 52.53 52.53 52.15 52.34 156,774 +0.22(+0.42%)
Nov 04, 2014 52.25 52.36 51.94 52.13 725,908 -0.25(-0.49%)
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.