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 (%)
Oct 31, 2019 74.31 74.31 73.49 73.90 103,373 -0.58(-0.78%)
Oct 30, 2019 74.77 74.78 74.08 74.48 186,334 -0.26(-0.35%)
Oct 29, 2019 74.30 74.95 74.20 74.74 176,931 +0.23(+0.31%)
Oct 28, 2019 74.36 74.97 74.36 74.51 214,214 +0.46(+0.62%)
Oct 25, 2019 73.52 74.24 73.52 74.05 157,676 +0.43(+0.59%)
Oct 24, 2019 73.96 74.04 73.29 73.62 101,450 -0.05(-0.07%)
Oct 23, 2019 73.52 73.69 73.28 73.67 136,707 +0.07(+0.10%)
Oct 22, 2019 73.57 73.94 73.08 73.59 94,731 +0.16(+0.22%)
Oct 21, 2019 73.38 73.82 72.96 73.43 145,871 +0.60(+0.83%)
Oct 18, 2019 72.64 73.05 72.59 72.83 159,211 +0.01(+0.02%)
Oct 17, 2019 72.63 72.95 72.48 72.81 393,029 +0.49(+0.67%)
Oct 16, 2019 72.22 72.67 72.07 72.33 137,946 +0.01(+0.02%)
Oct 15, 2019 71.89 72.60 71.69 72.31 919,178 +0.55(+0.76%)
Oct 14, 2019 71.83 71.87 71.45 71.76 87,046 -0.20(-0.28%)
Oct 11, 2019 71.54 72.64 71.54 71.97 221,054 +1.30(+1.85%)
Oct 10, 2019 70.22 70.93 70.16 70.66 172,172 +0.57(+0.81%)
Oct 09, 2019 70.16 70.38 69.80 70.09 141,292 +0.45(+0.64%)
Oct 08, 2019 70.27 70.27 69.61 69.64 166,472 -1.23(-1.74%)
Oct 07, 2019 71.10 71.44 70.74 70.88 127,053 -0.41(-0.58%)
Oct 04, 2019 70.68 71.30 70.36 71.29 141,667 +0.70(+0.99%)
Oct 03, 2019 70.19 70.58 69.39 70.58 218,525 +0.21(+0.30%)
Oct 02, 2019 70.93 70.94 69.88 70.37 457,367 -1.07(-1.50%)
Oct 01, 2019 73.15 73.56 71.38 71.45 373,902 -1.47(-2.01%)
Sep 30, 2019 72.54 73.12 72.54 72.91 155,056 +0.52(+0.72%)
Sep 27, 2019 72.98 73.25 72.16 72.39 144,080 -0.36(-0.50%)
Sep 26, 2019 73.16 73.16 72.52 72.75 243,080 -0.42(-0.57%)
Sep 25, 2019 72.11 73.35 72.11 73.17 169,650 +1.00(+1.39%)
Sep 24, 2019 73.17 73.32 71.97 72.17 195,723 -0.83(-1.14%)
Sep 23, 2019 72.59 73.32 72.43 73.00 121,338 +0.15(+0.20%)
Sep 20, 2019 73.15 73.51 72.65 72.85 181,101 -0.26(-0.35%)
Sep 19, 2019 73.53 73.80 73.00 73.11 454,113 -0.26(-0.36%)
Sep 18, 2019 73.42 73.42 72.80 73.38 161,555 -0.17(-0.23%)
Sep 17, 2019 73.80 73.80 73.23 73.55 202,247 -0.41(-0.56%)
Sep 16, 2019 73.79 74.23 73.46 73.96 141,924 +0.08(+0.11%)
Sep 13, 2019 74.09 74.51 73.85 73.88 180,220 +0.05(+0.07%)
Sep 12, 2019 74.04 74.05 73.25 73.83 215,129 -0.12(-0.17%)
Sep 11, 2019 73.05 73.99 72.36 73.95 341,412 +1.08(+1.48%)
Sep 10, 2019 71.98 72.88 71.73 72.87 195,250 +0.81(+1.13%)
Sep 09, 2019 71.18 72.07 71.07 72.06 155,895 +1.22(+1.72%)
Sep 06, 2019 70.97 71.19 70.75 70.84 129,987 -0.05(-0.07%)
Sep 05, 2019 70.35 71.33 70.35 70.89 199,026 +1.32(+1.89%)
Sep 04, 2019 69.23 69.59 69.18 69.58 105,545 +0.98(+1.42%)
Sep 03, 2019 68.91 69.04 68.21 68.60 121,355 -0.85(-1.23%)
Aug 30, 2019 69.62 69.75 69.22 69.45 107,735 +0.21(+0.30%)
Aug 29, 2019 68.70 69.36 68.70 69.25 150,043 +1.25(+1.84%)
Aug 28, 2019 67.08 68.20 67.03 67.99 123,636 +0.80(+1.19%)
Aug 27, 2019 68.50 68.51 67.19 67.19 148,344 -0.96(-1.41%)
Aug 26, 2019 68.21 68.26 67.66 68.15 197,894 +0.54(+0.80%)
Aug 23, 2019 69.24 69.51 67.38 67.61 142,986 -1.97(-2.82%)
Aug 22, 2019 69.67 69.92 69.26 69.58 116,015 +0.09(+0.13%)
Aug 21, 2019 69.67 69.71 69.39 69.49 136,634 +0.41(+0.60%)
Aug 20, 2019 69.62 69.62 69.06 69.07 110,060 -0.66(-0.95%)
Aug 19, 2019 69.80 69.98 69.64 69.74 150,305 +0.77(+1.11%)
Aug 16, 2019 67.81 69.03 67.81 68.97 298,751 +1.55(+2.30%)
Aug 15, 2019 67.91 67.95 67.10 67.42 221,378 -0.26(-0.39%)
Aug 14, 2019 68.72 68.74 67.61 67.68 455,534 -2.21(-3.17%)
Aug 13, 2019 69.01 70.70 69.01 69.90 166,424 +0.75(+1.09%)
Aug 12, 2019 69.86 69.86 69.01 69.15 157,479 -1.09(-1.56%)
Aug 09, 2019 70.92 70.92 69.98 70.24 173,610 -0.96(-1.35%)
Aug 08, 2019 70.10 71.20 70.06 71.20 519,153 +1.50(+2.15%)
Aug 07, 2019 68.81 69.90 68.37 69.70 604,179 +0.02(+0.03%)
Aug 06, 2019 69.36 69.71 68.72 69.68 386,645 +0.76(+1.11%)
Aug 05, 2019 69.78 69.96 68.37 68.92 248,979 -2.03(-2.86%)
Aug 02, 2019 71.49 71.51 70.53 70.95 143,867 -0.89(-1.24%)
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.