Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 77.52 77.56 76.86 76.86 59,346 -0.82(-1.05%)
Nov 27, 2019 77.40 77.68 77.27 77.68 88,153 +0.52(+0.68%)
Nov 26, 2019 76.95 77.26 76.78 77.15 122,373 +0.24(+0.31%)
Nov 25, 2019 76.31 77.04 76.24 76.91 119,094 +0.84(+1.10%)
Nov 22, 2019 76.02 76.18 75.83 76.07 348,282 +0.28(+0.37%)
Nov 21, 2019 76.30 76.30 75.66 75.79 118,201 -0.45(-0.59%)
Nov 20, 2019 76.35 76.72 75.75 76.24 161,500 -0.32(-0.42%)
Nov 19, 2019 76.79 76.81 76.36 76.56 94,482 -0.01(-0.01%)
Nov 18, 2019 76.64 76.64 76.34 76.57 78,866 -0.24(-0.32%)
Nov 15, 2019 76.91 77.01 76.62 76.82 223,308 +0.33(+0.43%)
Nov 14, 2019 76.28 76.65 76.28 76.48 130,781 +0.09(+0.11%)
Nov 13, 2019 76.24 76.57 76.08 76.40 135,015 -0.28(-0.36%)
Nov 12, 2019 76.89 77.09 76.56 76.67 184,962 -0.10(-0.13%)
Nov 11, 2019 76.55 76.90 76.55 76.78 112,264 -0.24(-0.31%)
Nov 08, 2019 76.74 77.01 76.51 77.01 119,992 +0.23(+0.29%)
Nov 07, 2019 77.26 77.35 76.66 76.78 126,781 +0.06(+0.07%)
Nov 06, 2019 77.04 77.05 76.48 76.73 275,801 -0.37(-0.49%)
Nov 05, 2019 76.89 77.48 76.89 77.10 116,196 +0.37(+0.48%)
Nov 04, 2019 76.47 76.80 76.38 76.73 141,613 +0.76(+1.00%)
Nov 01, 2019 75.28 76.01 75.17 75.98 130,606 +1.15(+1.54%)
Oct 31, 2019 75.24 75.24 74.41 74.82 102,097 -0.59(-0.78%)
Oct 30, 2019 75.70 75.72 75.01 75.41 184,035 -0.26(-0.35%)
Oct 29, 2019 75.23 75.88 75.12 75.67 174,747 +0.23(+0.31%)
Oct 28, 2019 75.29 75.90 75.29 75.44 211,570 +0.47(+0.62%)
Oct 25, 2019 74.43 75.17 74.43 74.97 155,730 +0.44(+0.59%)
Oct 24, 2019 74.89 74.97 74.21 74.54 100,198 -0.05(-0.07%)
Oct 23, 2019 74.44 74.61 74.19 74.59 135,020 +0.07(+0.10%)
Oct 22, 2019 74.49 74.87 74.00 74.51 93,562 +0.17(+0.22%)
Oct 21, 2019 74.30 74.74 73.87 74.35 144,071 +0.61(+0.83%)
Oct 18, 2019 73.55 73.96 73.50 73.74 157,247 +0.01(+0.02%)
Oct 17, 2019 73.54 73.86 73.39 73.72 388,179 +0.49(+0.67%)
Oct 16, 2019 73.12 73.57 72.98 73.23 136,243 +0.01(+0.02%)
Oct 15, 2019 72.79 73.51 72.59 73.22 907,835 +0.55(+0.76%)
Oct 14, 2019 72.73 72.77 72.35 72.66 85,972 -0.20(-0.28%)
Oct 11, 2019 72.43 73.54 72.43 72.86 218,326 +1.32(+1.85%)
Oct 10, 2019 71.10 71.81 71.04 71.54 170,047 +0.58(+0.81%)
Oct 09, 2019 71.04 71.26 70.68 70.97 139,549 +0.45(+0.64%)
Oct 08, 2019 71.15 71.15 70.48 70.51 164,418 -1.25(-1.74%)
Oct 07, 2019 71.99 72.33 71.63 71.76 125,485 -0.42(-0.58%)
Oct 04, 2019 71.56 72.19 71.24 72.18 139,919 +0.71(+0.99%)
Oct 03, 2019 71.06 71.47 70.26 71.47 215,829 +0.21(+0.30%)
Oct 02, 2019 71.81 71.83 70.75 71.25 451,723 -1.08(-1.50%)
Oct 01, 2019 74.06 74.48 72.27 72.34 369,288 -1.49(-2.01%)
Sep 30, 2019 73.44 74.04 73.44 73.82 153,142 +0.53(+0.72%)
Sep 27, 2019 73.89 74.16 73.06 73.29 142,302 -0.36(-0.50%)
Sep 26, 2019 74.07 74.07 73.43 73.66 240,081 -0.42(-0.57%)
Sep 25, 2019 73.01 74.26 73.01 74.08 167,556 +1.02(+1.39%)
Sep 24, 2019 74.08 74.23 72.87 73.07 193,307 -1.02(-1.37%)
Sep 23, 2019 73.67 74.40 73.51 74.08 119,563 +0.15(+0.20%)
Sep 20, 2019 74.24 74.60 73.73 73.94 178,452 -0.26(-0.35%)
Sep 19, 2019 74.62 74.90 74.09 74.20 447,470 -0.27(-0.36%)
Sep 18, 2019 74.51 74.51 73.88 74.47 159,191 -0.17(-0.23%)
Sep 17, 2019 74.90 74.90 74.32 74.64 199,289 -0.42(-0.56%)
Sep 16, 2019 74.89 75.33 74.55 75.06 139,848 +0.08(+0.11%)
Sep 13, 2019 75.19 75.61 74.95 74.98 177,583 +0.06(+0.07%)
Sep 12, 2019 75.14 75.15 74.34 74.92 211,982 -0.12(-0.17%)
Sep 11, 2019 74.14 75.09 73.44 75.05 336,417 +1.09(+1.48%)
Sep 10, 2019 73.05 73.96 72.80 73.95 192,394 +0.82(+1.13%)
Sep 09, 2019 72.24 73.14 72.13 73.13 153,614 +1.23(+1.72%)
Sep 06, 2019 72.02 72.25 71.80 71.89 128,086 -0.05(-0.07%)
Sep 05, 2019 71.40 72.39 71.40 71.95 196,115 +1.34(+1.89%)
Sep 04, 2019 70.26 70.63 70.21 70.61 104,001 +0.99(+1.42%)
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.