Skip to main content

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

118.06 +0.25 (+0.21%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 53.32 53.33 52.91 53.00 186,779 -0.16(-0.30%)
Nov 27, 2015 53.06 53.25 52.92 53.16 42,555 +0.12(+0.22%)
Nov 25, 2015 52.95 53.05 53.05 53.05 295,430 +0.09(+0.17%)
Nov 24, 2015 52.30 53.06 52.22 52.96 171,110 +0.46(+0.88%)
Nov 23, 2015 52.31 52.70 52.31 52.50 170,426 +0.12(+0.24%)
Nov 20, 2015 52.33 52.54 52.28 52.37 121,067 +0.16(+0.30%)
Nov 19, 2015 52.24 52.31 52.04 52.21 128,583 -0.10(-0.19%)
Nov 18, 2015 51.55 52.32 51.51 52.31 175,962 +0.95(+1.85%)
Nov 17, 2015 51.71 51.92 51.29 51.36 238,117 -0.30(-0.58%)
Nov 16, 2015 50.92 51.67 50.90 51.66 287,872 +0.69(+1.35%)
Nov 13, 2015 51.18 51.39 50.83 50.97 146,911 -0.38(-0.74%)
Nov 12, 2015 52.24 52.24 51.35 51.35 204,889 -1.30(-2.47%)
Nov 11, 2015 53.17 53.17 52.59 52.65 134,215 -0.34(-0.64%)
Nov 10, 2015 52.61 52.99 52.51 52.99 170,658 +0.25(+0.47%)
Nov 09, 2015 53.15 53.15 52.43 52.74 142,354 -0.45(-0.84%)
Nov 06, 2015 53.11 53.22 52.87 53.19 127,426 -0.01(-0.02%)
Nov 05, 2015 53.24 53.32 52.79 53.20 158,707 +0.01(+0.01%)
Nov 04, 2015 53.41 53.46 53.06 53.20 200,915 -0.12(-0.23%)
Nov 03, 2015 53.02 53.61 53.02 53.32 225,283 +0.23(+0.43%)
Nov 02, 2015 52.27 53.14 52.23 53.09 404,781 +0.87(+1.66%)
Oct 30, 2015 52.31 52.54 52.20 52.22 120,289 -0.12(-0.24%)
Oct 29, 2015 52.48 52.65 52.17 52.35 176,606 -0.29(-0.54%)
Oct 28, 2015 51.57 52.63 51.53 52.63 349,837 +1.21(+2.35%)
Oct 27, 2015 51.75 51.80 51.19 51.43 195,410 -0.59(-1.14%)
Oct 26, 2015 52.18 52.19 51.89 52.02 146,218 -0.23(-0.43%)
Oct 23, 2015 52.19 52.33 51.92 52.24 170,208 +0.34(+0.66%)
Oct 22, 2015 51.62 52.12 51.61 51.90 147,670 +0.43(+0.83%)
Oct 21, 2015 52.19 52.20 51.42 51.48 267,000 -0.59(-1.14%)
Oct 20, 2015 51.83 52.29 51.83 52.07 174,596 +0.19(+0.36%)
Oct 19, 2015 51.71 52.02 51.69 51.88 233,717 -0.09(-0.18%)
Oct 16, 2015 52.13 52.13 51.61 51.98 118,247 -0.07(-0.13%)
Oct 15, 2015 51.65 52.04 51.19 52.04 182,740 +0.52(+1.00%)
Oct 14, 2015 51.84 52.04 51.48 51.53 126,999 -0.31(-0.60%)
Oct 13, 2015 51.98 52.48 51.81 51.84 160,364 -0.41(-0.78%)
Oct 12, 2015 52.45 52.45 52.07 52.24 576,011 -0.16(-0.30%)
Oct 09, 2015 52.58 52.68 52.22 52.40 445,469 -0.08(-0.15%)
Oct 08, 2015 51.74 52.61 51.71 52.48 168,406 +0.70(+1.34%)
Oct 07, 2015 51.43 51.81 51.17 51.79 286,984 +0.69(+1.35%)
Oct 06, 2015 51.01 51.35 50.96 51.10 370,178 +0.06(+0.12%)
Oct 05, 2015 50.19 51.07 50.19 51.04 432,511 +1.16(+2.33%)
Oct 02, 2015 48.75 49.88 48.43 49.88 182,754 +0.76(+1.54%)
Oct 01, 2015 49.28 49.48 48.63 49.12 749,720 -0.11(-0.23%)
Sep 30, 2015 49.04 49.29 48.75 49.23 174,491 +0.65(+1.33%)
Sep 29, 2015 48.61 48.86 48.33 48.59 253,032 +0.03(+0.06%)
Sep 28, 2015 49.47 49.51 48.51 48.56 216,425 -1.11(-2.23%)
Sep 25, 2015 50.19 50.19 49.56 49.66 250,007 -0.08(-0.16%)
Sep 24, 2015 49.44 49.87 49.17 49.74 131,693 -0.08(-0.16%)
Sep 23, 2015 50.12 50.23 49.74 49.82 125,443 -0.15(-0.31%)
Sep 22, 2015 50.16 50.36 49.77 49.97 183,048 -0.70(-1.38%)
Sep 21, 2015 50.73 51.19 50.64 50.67 164,126 +0.23(+0.45%)
Sep 18, 2015 50.76 50.99 50.36 50.45 360,999 -0.96(-1.86%)
Sep 17, 2015 51.62 52.11 51.32 51.41 134,574 -0.23(-0.44%)
Sep 16, 2015 51.12 51.68 51.08 51.63 164,404 +0.60(+1.18%)
Sep 15, 2015 50.50 51.10 50.50 51.03 128,429 +0.62(+1.22%)
Sep 14, 2015 50.76 50.76 50.34 50.42 177,176 -0.23(-0.46%)
Sep 11, 2015 50.37 50.65 50.09 50.65 129,799 +0.16(+0.31%)
Sep 10, 2015 50.40 51.03 50.33 50.49 146,824 +0.04(+0.08%)
Sep 09, 2015 51.41 51.48 50.39 50.45 139,041 -0.58(-1.14%)
Sep 08, 2015 50.56 51.06 50.43 51.03 148,977 +1.20(+2.41%)
Sep 04, 2015 50.01 49.83 49.83 49.83 172,978 -0.63(-1.25%)
Sep 03, 2015 50.25 50.89 50.20 50.46 235,539 +0.31(+0.62%)
Sep 02, 2015 50.06 50.19 49.48 50.15 375,103 +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.