Skip to main content

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

112.74 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 76.57 76.61 75.91 75.91 60,088 -0.81(-1.05%)
Nov 27, 2019 76.44 76.72 76.32 76.72 89,255 +0.52(+0.68%)
Nov 26, 2019 76.00 76.31 75.83 76.20 123,902 +0.24(+0.31%)
Nov 25, 2019 75.37 76.09 75.30 75.96 120,582 +0.83(+1.10%)
Nov 22, 2019 75.08 75.24 74.90 75.13 352,634 +0.28(+0.37%)
Nov 21, 2019 75.36 75.36 74.72 74.86 119,678 -0.44(-0.59%)
Nov 20, 2019 75.41 75.77 74.82 75.30 163,518 -0.32(-0.42%)
Nov 19, 2019 75.85 75.86 75.42 75.62 95,663 -0.01(-0.01%)
Nov 18, 2019 75.69 75.69 75.40 75.63 79,851 -0.24(-0.32%)
Nov 15, 2019 75.96 76.06 75.67 75.87 226,098 +0.33(+0.43%)
Nov 14, 2019 75.34 75.70 75.34 75.54 132,415 +0.09(+0.11%)
Nov 13, 2019 75.30 75.62 75.14 75.45 136,702 -0.27(-0.36%)
Nov 12, 2019 75.94 76.14 75.61 75.73 187,273 -0.10(-0.13%)
Nov 11, 2019 75.61 75.95 75.60 75.83 113,667 -0.23(-0.31%)
Nov 08, 2019 75.79 76.06 75.57 76.06 121,492 +0.22(+0.29%)
Nov 07, 2019 76.31 76.39 75.71 75.84 128,365 +0.05(+0.07%)
Nov 06, 2019 76.09 76.10 75.53 75.78 279,247 -0.37(-0.49%)
Nov 05, 2019 75.94 76.53 75.94 76.15 117,647 +0.36(+0.48%)
Nov 04, 2019 75.53 75.86 75.44 75.79 143,382 +0.75(+1.00%)
Nov 01, 2019 74.35 75.07 74.25 75.04 132,237 +1.14(+1.54%)
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%)
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.