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 (%)
Dec 30, 2022 97.77 98.33 97.37 98.19 313,574 -0.35(-0.36%)
Dec 29, 2022 96.99 98.84 96.83 98.54 480,540 +2.23(+2.32%)
Dec 28, 2022 98.10 98.27 96.30 96.31 240,384 -1.69(-1.72%)
Dec 27, 2022 97.94 98.31 97.38 97.99 204,190 +0.15(+0.15%)
Dec 23, 2022 97.09 97.93 96.70 97.85 186,593 +0.61(+0.63%)
Dec 22, 2022 97.42 97.42 95.38 97.23 281,032 -0.91(-0.92%)
Dec 21, 2022 97.16 98.50 97.16 98.14 3,039,237 +1.82(+1.89%)
Dec 20, 2022 95.71 96.90 95.66 96.32 371,061 +0.41(+0.43%)
Dec 19, 2022 97.20 97.29 95.47 95.91 738,291 -1.15(-1.18%)
Dec 16, 2022 97.21 97.50 96.33 97.06 285,664 -0.97(-0.99%)
Dec 15, 2022 98.97 99.14 97.73 98.03 305,298 -1.99(-1.99%)
Dec 14, 2022 100.49 101.23 99.35 100.02 309,389 -0.37(-0.37%)
Dec 13, 2022 102.58 102.58 99.85 100.39 375,888 +0.39(+0.39%)
Dec 12, 2022 99.27 100.16 98.69 100.00 257,460 +1.02(+1.03%)
Dec 09, 2022 99.64 100.09 98.99 98.99 294,978 -0.97(-0.97%)
Dec 08, 2022 100.08 100.61 99.65 99.95 247,599 +0.49(+0.50%)
Dec 07, 2022 99.57 100.24 99.27 99.46 539,630 -0.27(-0.27%)
Dec 06, 2022 100.64 100.89 98.89 99.73 3,831,118 -0.91(-0.91%)
Dec 05, 2022 102.47 102.47 100.26 100.64 215,911 -2.46(-2.39%)
Dec 02, 2022 101.89 103.47 101.89 103.10 406,381 +0.12(+0.11%)
Dec 01, 2022 103.82 104.28 102.72 102.99 420,973 -0.43(-0.41%)
Nov 30, 2022 101.58 103.41 100.42 103.41 545,210 +1.96(+1.93%)
Nov 29, 2022 101.11 101.78 100.86 101.46 281,218 +0.54(+0.54%)
Nov 28, 2022 101.96 102.31 100.73 100.91 252,465 -1.91(-1.86%)
Nov 25, 2022 102.26 102.92 102.23 102.82 199,961 +0.58(+0.57%)
Nov 23, 2022 102.16 102.73 101.77 102.24 297,921 -0.07(-0.07%)
Nov 22, 2022 101.18 102.36 101.16 102.31 3,920,072 +1.59(+1.58%)
Nov 21, 2022 100.12 100.81 100.03 100.72 239,190 +0.21(+0.21%)
Nov 18, 2022 100.75 101.06 99.71 100.51 133,882 +0.78(+0.78%)
Nov 17, 2022 98.71 99.78 98.51 99.73 850,647 -0.38(-0.38%)
Nov 16, 2022 100.83 101.03 99.95 100.11 242,358 -1.36(-1.34%)
Nov 15, 2022 101.81 102.21 100.63 101.47 515,482 +1.21(+1.21%)
Nov 14, 2022 100.74 101.69 100.24 100.25 304,436 -0.87(-0.86%)
Nov 11, 2022 101.08 101.68 100.75 101.13 433,548 +0.43(+0.42%)
Nov 10, 2022 99.00 100.71 98.81 100.70 244,266 +4.94(+5.16%)
Nov 09, 2022 96.92 97.46 95.64 95.76 1,276,514 -1.74(-1.79%)
Nov 08, 2022 97.58 98.50 96.53 97.50 314,457 +0.09(+0.09%)
Nov 07, 2022 97.31 97.66 96.30 97.42 1,351,562 +0.69(+0.71%)
Nov 04, 2022 96.50 97.46 95.30 96.73 3,336,536 +1.80(+1.90%)
Nov 03, 2022 94.09 95.45 93.28 94.93 363,012 -0.11(-0.11%)
Nov 02, 2022 96.98 95.03 95.03 208,825 -2.41(-2.48%)
Nov 01, 2022 98.14 98.25 96.95 97.45 300,464 +0.27(+0.28%)
Oct 31, 2022 96.79 97.62 96.48 97.17 670,220 -0.01(-0.01%)
Oct 28, 2022 95.60 97.28 95.31 97.18 230,655 +1.76(+1.85%)
Oct 27, 2022 95.62 96.47 95.28 95.42 536,515 +0.47(+0.49%)
Oct 26, 2022 94.96 96.14 94.41 94.96 1,033,799 +0.34(+0.36%)
Oct 25, 2022 92.60 94.80 92.49 94.62 4,526,328 +1.96(+2.11%)
Oct 24, 2022 92.38 93.05 91.87 92.66 270,955 +0.69(+0.75%)
Oct 21, 2022 90.23 92.18 89.92 91.97 264,401 +1.87(+2.08%)
Oct 20, 2022 91.53 92.26 89.85 90.10 239,950 -1.35(-1.47%)
Oct 19, 2022 92.01 92.49 90.61 91.45 213,339 -1.32(-1.42%)
Oct 18, 2022 93.07 93.73 92.12 92.77 278,862 +1.40(+1.54%)
Oct 17, 2022 90.83 91.82 90.83 91.36 385,224 +2.11(+2.37%)
Oct 14, 2022 91.58 92.13 89.12 89.25 279,450 -1.70(-1.86%)
Oct 13, 2022 87.30 91.46 86.83 90.94 430,748 +2.10(+2.37%)
Oct 12, 2022 89.45 89.49 88.66 88.84 466,571 -0.50(-0.56%)
Oct 11, 2022 88.78 90.45 88.32 89.35 255,253 +0.19(+0.22%)
Oct 10, 2022 89.60 89.91 88.64 89.15 368,339 -0.06(-0.07%)
Oct 07, 2022 90.49 90.58 88.82 89.21 424,617 -2.08(-2.28%)
Oct 06, 2022 91.79 92.24 91.03 91.29 468,171 -0.84(-0.91%)
Oct 05, 2022 91.72 92.58 90.80 92.14 689,782 -0.73(-0.78%)
Oct 04, 2022 91.00 92.90 91.00 92.86 423,973 +3.36(+3.76%)
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.