Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 83.59 83.79 81.78 81.96 151,964 -1.71(-2.04%)
Jan 28, 2021 83.95 84.44 83.66 83.67 202,293 +0.42(+0.51%)
Jan 27, 2021 83.66 84.28 82.99 83.25 224,576 -1.66(-1.96%)
Jan 26, 2021 86.08 86.20 84.82 84.91 226,028 -0.64(-0.75%)
Jan 25, 2021 85.53 86.26 84.65 85.55 233,173 -0.23(-0.27%)
Jan 22, 2021 84.76 85.81 84.58 85.78 155,052 +0.30(+0.35%)
Jan 21, 2021 86.47 86.59 85.48 85.48 209,370 -0.96(-1.11%)
Jan 20, 2021 85.96 86.50 85.87 86.44 216,210 +0.80(+0.93%)
Jan 19, 2021 85.91 85.98 85.17 85.64 240,637 +0.52(+0.61%)
Jan 15, 2021 85.15 85.58 84.19 85.12 337,899 -0.87(-1.02%)
Jan 14, 2021 85.54 86.51 85.54 86.00 299,991 +1.00(+1.17%)
Jan 13, 2021 85.60 85.83 84.85 85.00 338,578 -0.74(-0.87%)
Jan 12, 2021 84.78 85.85 84.56 85.74 266,883 +1.17(+1.39%)
Jan 11, 2021 83.46 84.76 83.39 84.57 382,935 +0.08(+0.10%)
Jan 08, 2021 85.25 85.46 83.46 84.49 660,250 -0.43(-0.51%)
Jan 07, 2021 84.95 85.29 84.63 84.92 589,035 +0.48(+0.57%)
Jan 06, 2021 81.56 85.10 81.56 84.44 1,103,268 +3.56(+4.40%)
Jan 05, 2021 79.61 81.38 79.61 80.88 961,783 +1.24(+1.56%)
Jan 04, 2021 81.60 81.66 79.10 79.64 3,458,304 -1.40(-1.73%)
Dec 31, 2020 81.04 81.04 81.04 135,035 +0.06(+0.07%)
Dec 30, 2020 80.48 81.45 80.48 80.98 135,035 +0.71(+0.89%)
Dec 29, 2020 81.37 81.41 79.94 80.27 147,683 -0.81(-1.00%)
Dec 28, 2020 81.59 81.88 81.07 81.08 176,383 -0.01(-0.01%)
Dec 24, 2020 81.13 81.13 80.42 81.09 47,069 +0.10(+0.13%)
Dec 23, 2020 80.29 81.18 80.29 80.98 125,146 +1.07(+1.34%)
Dec 22, 2020 80.02 80.09 79.61 79.91 195,212 +0.04(+0.05%)
Dec 21, 2020 79.20 79.89 78.59 79.87 163,637 -0.40(-0.50%)
Dec 18, 2020 81.13 81.40 79.93 80.28 109,899 -0.67(-0.82%)
Dec 17, 2020 80.75 80.95 80.38 80.95 126,475 +0.44(+0.55%)
Dec 16, 2020 81.03 81.03 80.05 80.50 125,320 -0.23(-0.29%)
Dec 15, 2020 79.36 80.76 79.09 80.74 216,630 +2.04(+2.59%)
Dec 14, 2020 80.12 80.37 78.70 78.70 75,733 -0.51(-0.65%)
Dec 11, 2020 79.07 79.70 78.72 79.22 218,389 -0.40(-0.50%)
Dec 10, 2020 78.84 79.70 78.73 79.62 164,283 +0.18(+0.22%)
Dec 09, 2020 79.90 80.30 78.95 79.44 189,759 -0.03(-0.04%)
Dec 08, 2020 78.48 79.63 78.48 79.47 139,647 +0.43(+0.54%)
Dec 07, 2020 79.34 79.34 78.65 79.04 242,463 -0.49(-0.61%)
Dec 04, 2020 78.28 79.52 78.28 79.52 185,877 +1.66(+2.13%)
Dec 03, 2020 77.53 78.32 77.38 77.87 127,179 +0.41(+0.53%)
Dec 02, 2020 76.79 77.59 76.48 77.46 281,501 +0.32(+0.41%)
Dec 01, 2020 77.12 77.83 76.85 77.14 214,335 +1.12(+1.48%)
Nov 30, 2020 77.66 77.68 75.95 76.02 198,943 -1.84(-2.37%)
Nov 27, 2020 78.11 78.28 77.59 77.86 81,067 -0.20(-0.25%)
Nov 25, 2020 78.47 78.47 77.56 78.06 229,512 -0.82(-1.04%)
Nov 24, 2020 77.71 79.00 77.58 78.88 271,370 +2.21(+2.88%)
Nov 23, 2020 75.71 77.07 75.71 76.67 453,141 +1.62(+2.16%)
Nov 20, 2020 75.16 75.23 74.75 75.05 100,638 -0.22(-0.30%)
Nov 19, 2020 74.59 75.36 74.09 75.28 230,155 +0.62(+0.83%)
Nov 18, 2020 76.00 76.33 74.66 74.66 870,716 -1.05(-1.38%)
Nov 17, 2020 74.73 76.00 74.24 75.71 408,664 +0.20(+0.26%)
Nov 16, 2020 75.17 75.58 74.47 75.51 386,435 +1.91(+2.59%)
Nov 13, 2020 72.30 73.71 72.22 73.61 196,144 +1.94(+2.70%)
Nov 12, 2020 72.54 72.59 71.02 71.67 151,812 -1.40(-1.92%)
Nov 11, 2020 74.04 74.04 72.58 73.07 127,684 -0.73(-0.99%)
Nov 10, 2020 72.51 73.97 72.46 73.80 342,725 +1.41(+1.95%)
Nov 09, 2020 73.83 74.84 72.29 72.39 365,575 +3.81(+5.56%)
Nov 06, 2020 69.53 69.53 68.47 68.57 166,626 -0.68(-0.99%)
Nov 05, 2020 67.96 69.52 67.96 69.26 325,501 +2.09(+3.12%)
Nov 04, 2020 67.63 68.40 66.69 67.16 341,900 -1.13(-1.66%)
Nov 03, 2020 67.68 68.67 67.60 68.29 149,130 +1.64(+2.45%)
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.