Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 78.24 78.90 78.06 78.61 114,019 +0.18(+0.23%)
Dec 30, 2019 78.59 78.74 78.28 78.43 102,873 -0.08(-0.11%)
Dec 27, 2019 78.87 78.93 78.38 78.51 71,669 -0.23(-0.30%)
Dec 26, 2019 78.70 78.87 78.52 78.75 109,684 +0.14(+0.17%)
Dec 24, 2019 78.75 78.77 78.58 78.61 37,572 -0.09(-0.12%)
Dec 23, 2019 78.97 79.12 78.53 78.70 124,887 -0.12(-0.15%)
Dec 20, 2019 78.69 79.07 78.60 78.82 101,857 +0.33(+0.42%)
Dec 19, 2019 78.30 78.55 78.23 78.49 159,156 +0.18(+0.23%)
Dec 18, 2019 78.40 78.40 78.01 78.31 121,366 +0.07(+0.09%)
Dec 17, 2019 77.91 78.29 77.91 78.24 107,473 +0.46(+0.59%)
Dec 16, 2019 77.82 78.15 77.77 77.78 143,786 +0.49(+0.63%)
Dec 13, 2019 77.81 78.11 77.03 77.30 148,430 -0.56(-0.72%)
Dec 12, 2019 76.86 78.04 76.85 77.86 172,729 +0.98(+1.28%)
Dec 11, 2019 76.77 76.95 76.60 76.88 91,341 +0.19(+0.25%)
Dec 10, 2019 76.74 76.95 76.52 76.69 82,562 -0.04(-0.05%)
Dec 09, 2019 76.78 77.01 76.72 76.72 236,071 -0.17(-0.22%)
Dec 06, 2019 76.74 77.21 76.74 76.89 91,459 +0.77(+1.01%)
Dec 05, 2019 76.11 76.18 75.90 76.12 91,470 +0.24(+0.31%)
Dec 04, 2019 75.59 76.33 75.53 75.88 87,270 +0.60(+0.80%)
Dec 03, 2019 75.09 75.29 74.60 75.28 112,676 -0.55(-0.73%)
Dec 02, 2019 76.45 76.51 75.81 75.83 92,921 -0.43(-0.56%)
Nov 29, 2019 76.92 76.96 76.26 76.26 59,808 -0.81(-1.05%)
Nov 27, 2019 76.80 77.08 76.67 77.08 88,839 +0.52(+0.68%)
Nov 26, 2019 76.36 76.67 76.18 76.56 123,325 +0.24(+0.31%)
Nov 25, 2019 75.72 76.44 75.66 76.32 120,021 +0.83(+1.10%)
Nov 22, 2019 75.44 75.60 75.25 75.49 350,993 +0.28(+0.37%)
Nov 21, 2019 75.71 75.71 75.07 75.21 119,121 -0.44(-0.59%)
Nov 20, 2019 75.76 76.13 75.17 75.65 162,758 -0.32(-0.42%)
Nov 19, 2019 76.20 76.22 75.77 75.97 95,218 -0.01(-0.01%)
Nov 18, 2019 76.04 76.04 75.75 75.98 79,480 -0.24(-0.32%)
Nov 15, 2019 76.32 76.41 76.03 76.22 225,046 +0.33(+0.43%)
Nov 14, 2019 75.69 76.06 75.69 75.89 131,799 +0.09(+0.11%)
Nov 13, 2019 75.66 75.97 75.49 75.81 136,066 -0.27(-0.36%)
Nov 12, 2019 76.30 76.49 75.97 76.08 186,402 -0.10(-0.13%)
Nov 11, 2019 75.96 76.30 75.96 76.18 113,138 -0.23(-0.31%)
Nov 08, 2019 76.15 76.42 75.92 76.42 120,927 +0.22(+0.29%)
Nov 07, 2019 76.66 76.75 76.06 76.19 127,767 +0.05(+0.07%)
Nov 06, 2019 76.44 76.45 75.89 76.14 277,948 -0.37(-0.49%)
Nov 05, 2019 76.30 76.88 76.30 76.51 117,100 +0.37(+0.48%)
Nov 04, 2019 75.88 76.21 75.79 76.14 142,715 +0.75(+1.00%)
Nov 01, 2019 74.70 75.42 74.59 75.39 131,622 +1.15(+1.54%)
Oct 31, 2019 74.66 74.66 73.83 74.24 102,892 -0.58(-0.78%)
Oct 30, 2019 75.11 75.13 74.43 74.83 185,467 -0.26(-0.35%)
Oct 29, 2019 74.65 75.30 74.54 75.09 176,108 +0.23(+0.31%)
Oct 28, 2019 74.71 75.32 74.71 74.86 213,217 +0.46(+0.62%)
Oct 25, 2019 73.86 74.59 73.86 74.40 156,943 +0.44(+0.59%)
Oct 24, 2019 74.31 74.39 73.63 73.96 100,978 -0.05(-0.07%)
Oct 23, 2019 73.86 74.04 73.62 74.01 136,071 +0.07(+0.10%)
Oct 22, 2019 73.91 74.29 73.42 73.94 94,290 +0.16(+0.22%)
Oct 21, 2019 73.73 74.17 73.30 73.77 145,193 +0.60(+0.83%)
Oct 18, 2019 72.98 73.39 72.93 73.17 158,471 +0.01(+0.02%)
Oct 17, 2019 72.97 73.29 72.82 73.15 391,201 +0.49(+0.67%)
Oct 16, 2019 72.55 73.01 72.41 72.66 137,304 +0.01(+0.02%)
Oct 15, 2019 72.23 72.94 72.03 72.65 914,902 +0.55(+0.76%)
Oct 14, 2019 72.17 72.21 71.79 72.10 86,641 -0.20(-0.28%)
Oct 11, 2019 71.87 72.98 71.87 72.30 220,026 +1.31(+1.85%)
Oct 10, 2019 70.55 71.26 70.49 70.99 171,371 +0.57(+0.81%)
Oct 09, 2019 70.49 70.71 70.13 70.42 140,635 +0.45(+0.64%)
Oct 08, 2019 70.60 70.60 69.93 69.97 165,698 -1.24(-1.74%)
Oct 07, 2019 71.44 71.77 71.07 71.21 126,462 -0.41(-0.58%)
Oct 04, 2019 71.01 71.63 70.69 71.62 141,008 +0.71(+0.99%)
Oct 03, 2019 70.52 70.91 69.71 70.91 217,509 +0.21(+0.30%)
Oct 02, 2019 71.26 71.28 70.20 70.70 455,239 -1.08(-1.50%)
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.