Skip to main content

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

113.46 +0.62 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 76.20 76.20 74.86 75.02 265,729 -1.59(-2.08%)
Jan 30, 2020 76.02 76.61 75.68 76.61 164,376 +0.14(+0.18%)
Jan 29, 2020 77.12 77.30 76.47 76.47 187,212 -0.49(-0.63%)
Jan 28, 2020 76.82 77.29 76.70 76.95 122,455 +0.61(+0.80%)
Jan 27, 2020 76.34 76.75 76.14 76.34 122,163 -1.20(-1.55%)
Jan 24, 2020 78.57 78.64 77.09 77.55 286,455 -0.92(-1.17%)
Jan 23, 2020 78.16 78.63 77.46 78.47 182,567 +0.16(+0.20%)
Jan 22, 2020 78.62 78.73 78.20 78.31 101,849 -0.11(-0.14%)
Jan 21, 2020 78.78 78.86 78.30 78.42 321,329 -0.68(-0.86%)
Jan 17, 2020 79.53 79.53 78.98 79.10 159,481 -0.21(-0.27%)
Jan 16, 2020 78.82 79.37 78.82 79.31 218,338 +0.99(+1.26%)
Jan 15, 2020 78.03 78.58 78.00 78.32 142,141 +0.08(+0.11%)
Jan 14, 2020 77.78 78.43 77.70 78.24 149,563 +0.28(+0.36%)
Jan 13, 2020 77.45 77.97 77.18 77.96 191,265 +0.66(+0.85%)
Jan 10, 2020 77.54 77.62 77.09 77.31 180,861 -0.19(-0.24%)
Jan 09, 2020 77.80 77.80 77.31 77.50 192,468 -0.03(-0.04%)
Jan 08, 2020 77.40 77.77 77.21 77.52 168,934 +0.16(+0.20%)
Jan 07, 2020 77.45 77.61 77.19 77.37 204,840 -0.29(-0.37%)
Jan 06, 2020 77.23 77.71 76.99 77.66 244,647 -0.06(-0.08%)
Jan 03, 2020 77.33 77.85 77.17 77.72 163,189 -0.43(-0.55%)
Jan 02, 2020 78.71 78.79 77.46 78.15 1,187,001 -0.11(-0.13%)
Dec 31, 2019 77.88 78.54 77.71 78.26 114,538 +0.18(+0.23%)
Dec 30, 2019 78.24 78.38 77.93 78.07 103,341 -0.08(-0.11%)
Dec 27, 2019 78.52 78.57 78.02 78.16 71,995 -0.23(-0.30%)
Dec 26, 2019 78.34 78.51 78.17 78.39 110,183 +0.14(+0.17%)
Dec 24, 2019 78.40 78.41 78.23 78.25 37,743 -0.09(-0.12%)
Dec 23, 2019 78.61 78.76 78.17 78.35 125,455 -0.11(-0.15%)
Dec 20, 2019 78.34 78.71 78.25 78.46 102,320 +0.33(+0.42%)
Dec 19, 2019 77.94 78.19 77.88 78.14 159,880 +0.18(+0.23%)
Dec 18, 2019 78.04 78.04 77.66 77.96 121,918 +0.07(+0.09%)
Dec 17, 2019 77.56 77.93 77.56 77.89 107,962 +0.46(+0.59%)
Dec 16, 2019 77.46 77.80 77.42 77.43 144,440 +0.49(+0.63%)
Dec 13, 2019 77.46 77.75 76.68 76.95 149,105 -0.56(-0.72%)
Dec 12, 2019 76.52 77.69 76.50 77.51 173,515 +0.98(+1.28%)
Dec 11, 2019 76.42 76.60 76.26 76.53 91,756 +0.19(+0.25%)
Dec 10, 2019 76.39 76.60 76.17 76.34 82,937 -0.04(-0.05%)
Dec 09, 2019 76.43 76.66 76.38 76.38 237,145 -0.17(-0.22%)
Dec 06, 2019 76.39 76.86 76.39 76.54 91,875 +0.77(+1.01%)
Dec 05, 2019 75.76 75.83 75.55 75.78 91,886 +0.24(+0.31%)
Dec 04, 2019 75.25 75.99 75.19 75.54 87,667 +0.60(+0.80%)
Dec 03, 2019 74.75 74.95 74.26 74.94 113,188 -0.55(-0.72%)
Dec 02, 2019 76.11 76.17 75.47 75.49 93,344 -0.43(-0.56%)
Nov 29, 2019 76.58 76.62 75.92 75.92 60,080 -0.81(-1.05%)
Nov 27, 2019 76.45 76.73 76.33 76.73 89,244 +0.52(+0.68%)
Nov 26, 2019 76.01 76.32 75.84 76.21 123,887 +0.24(+0.31%)
Nov 25, 2019 75.38 76.10 75.31 75.97 120,567 +0.83(+1.10%)
Nov 22, 2019 75.09 75.25 74.91 75.14 352,590 +0.28(+0.37%)
Nov 21, 2019 75.37 75.37 74.73 74.87 119,663 -0.44(-0.59%)
Nov 20, 2019 75.42 75.78 74.83 75.31 163,498 -0.32(-0.42%)
Nov 19, 2019 75.86 75.87 75.43 75.63 95,651 -0.01(-0.01%)
Nov 18, 2019 75.70 75.70 75.41 75.64 79,841 -0.24(-0.32%)
Nov 15, 2019 75.97 76.06 75.68 75.88 226,070 +0.33(+0.43%)
Nov 14, 2019 75.34 75.71 75.34 75.55 132,399 +0.09(+0.11%)
Nov 13, 2019 75.31 75.63 75.15 75.46 136,685 -0.27(-0.36%)
Nov 12, 2019 75.95 76.15 75.62 75.74 187,250 -0.10(-0.13%)
Nov 11, 2019 75.62 75.96 75.61 75.84 113,653 -0.23(-0.31%)
Nov 08, 2019 75.80 76.07 75.58 76.07 121,477 +0.22(+0.29%)
Nov 07, 2019 76.32 76.40 75.72 75.85 128,349 +0.05(+0.07%)
Nov 06, 2019 76.10 76.11 75.54 75.79 279,213 -0.37(-0.49%)
Nov 05, 2019 75.95 76.53 75.95 76.16 117,633 +0.36(+0.48%)
Nov 04, 2019 75.54 75.86 75.45 75.80 143,365 +0.75(+1.00%)
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.