Skip to main content

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

112.30 -0.45 (-0.40%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 53.09 53.10 52.68 52.77 187,606 -0.16(-0.30%)
Nov 27, 2015 52.83 53.01 52.69 52.93 42,743 +0.11(+0.22%)
Nov 25, 2015 52.72 52.81 52.81 52.81 296,737 +0.09(+0.17%)
Nov 24, 2015 52.07 52.83 51.99 52.72 171,867 +0.46(+0.88%)
Nov 23, 2015 52.08 52.47 52.08 52.27 171,180 +0.12(+0.24%)
Nov 20, 2015 52.10 52.31 52.05 52.14 121,603 +0.16(+0.30%)
Nov 19, 2015 52.01 52.08 51.81 51.98 129,152 -0.10(-0.19%)
Nov 18, 2015 51.33 52.09 51.28 52.08 176,741 +0.95(+1.85%)
Nov 17, 2015 51.48 51.69 51.06 51.13 239,171 -0.30(-0.58%)
Nov 16, 2015 50.70 51.44 50.67 51.43 289,146 +0.68(+1.35%)
Nov 13, 2015 50.96 51.16 50.61 50.75 147,561 -0.38(-0.74%)
Nov 12, 2015 52.01 52.01 51.13 51.13 205,796 -1.30(-2.47%)
Nov 11, 2015 52.94 52.94 52.36 52.42 134,809 -0.34(-0.64%)
Nov 10, 2015 52.38 52.76 52.27 52.76 171,413 +0.25(+0.47%)
Nov 09, 2015 52.92 52.92 52.20 52.51 142,984 -0.45(-0.84%)
Nov 06, 2015 52.88 52.98 52.64 52.96 127,990 -0.01(-0.02%)
Nov 05, 2015 53.00 53.09 52.55 52.97 159,410 +0.01(+0.01%)
Nov 04, 2015 53.18 53.22 52.82 52.97 201,805 -0.12(-0.23%)
Nov 03, 2015 52.78 53.37 52.78 53.09 226,280 +0.23(+0.43%)
Nov 02, 2015 52.04 52.91 52.00 52.86 406,573 +0.86(+1.66%)
Oct 30, 2015 52.08 52.31 51.97 51.99 120,822 -0.12(-0.24%)
Oct 29, 2015 52.25 52.42 51.94 52.12 177,388 -0.28(-0.54%)
Oct 28, 2015 51.34 52.40 51.30 52.40 351,385 +1.20(+2.35%)
Oct 27, 2015 51.53 51.57 50.96 51.20 196,275 -0.59(-1.14%)
Oct 26, 2015 51.95 51.96 51.66 51.79 146,865 -0.23(-0.43%)
Oct 23, 2015 51.96 52.10 51.70 52.01 170,961 +0.34(+0.66%)
Oct 22, 2015 51.39 51.89 51.38 51.67 148,324 +0.43(+0.83%)
Oct 21, 2015 51.96 51.97 51.19 51.25 268,181 -0.59(-1.14%)
Oct 20, 2015 51.61 52.06 51.61 51.84 175,369 +0.19(+0.36%)
Oct 19, 2015 51.48 51.79 51.46 51.65 234,752 -0.09(-0.18%)
Oct 16, 2015 51.90 51.90 51.38 51.75 118,770 -0.07(-0.13%)
Oct 15, 2015 51.42 51.81 50.96 51.81 183,549 +0.51(+1.00%)
Oct 14, 2015 51.61 51.81 51.26 51.30 127,561 -0.31(-0.60%)
Oct 13, 2015 51.75 52.24 51.58 51.61 161,073 -0.40(-0.78%)
Oct 12, 2015 52.22 52.22 51.84 52.01 578,560 -0.16(-0.30%)
Oct 09, 2015 52.35 52.44 51.99 52.17 447,440 -0.08(-0.15%)
Oct 08, 2015 51.51 52.37 51.48 52.25 169,152 +0.69(+1.34%)
Oct 07, 2015 51.20 51.59 50.95 51.56 288,254 +0.69(+1.35%)
Oct 06, 2015 50.79 51.13 50.74 50.87 371,816 +0.06(+0.12%)
Oct 05, 2015 49.97 50.85 49.97 50.81 434,425 +1.16(+2.33%)
Oct 02, 2015 48.53 49.66 48.22 49.66 183,563 +0.75(+1.54%)
Oct 01, 2015 49.07 49.26 48.42 48.90 753,038 -0.11(-0.23%)
Sep 30, 2015 48.83 49.07 48.54 49.02 175,263 +0.64(+1.33%)
Sep 29, 2015 48.40 48.64 48.12 48.37 254,151 +0.03(+0.06%)
Sep 28, 2015 49.25 49.29 48.30 48.34 217,383 -1.10(-2.23%)
Sep 25, 2015 49.97 49.97 49.35 49.44 251,114 -0.08(-0.16%)
Sep 24, 2015 49.22 49.65 48.96 49.52 132,276 -0.08(-0.16%)
Sep 23, 2015 49.90 50.01 49.52 49.60 125,998 -0.15(-0.31%)
Sep 22, 2015 49.94 50.14 49.55 49.75 183,858 -0.70(-1.38%)
Sep 21, 2015 50.51 50.96 50.42 50.45 164,853 +0.22(+0.45%)
Sep 18, 2015 50.54 50.77 50.14 50.23 362,597 -0.95(-1.86%)
Sep 17, 2015 51.39 51.88 51.10 51.18 135,170 -0.23(-0.44%)
Sep 16, 2015 50.90 51.45 50.86 51.41 165,132 +0.60(+1.18%)
Sep 15, 2015 50.28 50.87 50.28 50.81 128,998 +0.61(+1.22%)
Sep 14, 2015 50.54 50.54 50.12 50.19 177,960 -0.23(-0.46%)
Sep 11, 2015 50.15 50.43 49.87 50.43 130,373 +0.16(+0.31%)
Sep 10, 2015 50.18 50.80 50.11 50.27 147,474 +0.04(+0.08%)
Sep 09, 2015 51.19 51.25 50.16 50.23 139,656 -0.58(-1.14%)
Sep 08, 2015 50.34 50.84 50.21 50.80 149,637 +1.20(+2.41%)
Sep 04, 2015 49.79 49.61 49.61 49.61 173,743 -0.63(-1.25%)
Sep 03, 2015 50.03 50.67 49.98 50.24 236,582 +0.31(+0.62%)
Sep 02, 2015 49.84 49.97 49.26 49.93 376,763 +0.58(+1.17%)
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.