Skip to main content

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

117.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 106.07 106.77 106.06 106.20 212,141 +0.06(+0.05%)
Dec 30, 2021 106.66 107.30 106.08 106.14 111,257 -0.33(-0.31%)
Dec 29, 2021 106.09 106.60 105.77 106.47 358,285 +0.44(+0.42%)
Dec 28, 2021 105.73 106.64 105.52 106.03 2,563,629 +0.36(+0.34%)
Dec 27, 2021 104.47 105.66 103.91 105.66 129,778 +1.36(+1.31%)
Dec 23, 2021 104.00 104.59 103.53 104.30 161,222 +0.82(+0.79%)
Dec 22, 2021 102.66 103.57 102.28 103.48 256,976 +0.93(+0.91%)
Dec 21, 2021 100.83 102.59 100.83 102.55 674,708 +2.72(+2.72%)
Dec 20, 2021 100.44 100.59 98.55 99.84 3,114,902 -2.03(-2.00%)
Dec 17, 2021 102.21 103.07 101.22 101.87 189,411 -0.68(-0.67%)
Dec 16, 2021 104.15 104.49 102.23 102.55 181,829 -0.83(-0.80%)
Dec 15, 2021 102.90 103.56 101.50 103.38 185,895 +0.80(+0.78%)
Dec 14, 2021 102.32 103.89 102.24 102.58 212,237 -0.24(-0.23%)
Dec 13, 2021 104.03 104.03 102.47 102.82 136,283 -1.31(-1.26%)
Dec 10, 2021 104.63 104.78 103.36 104.13 143,065 +0.16(+0.16%)
Dec 09, 2021 104.49 104.83 103.97 103.97 148,182 -1.14(-1.08%)
Dec 08, 2021 105.04 105.38 104.56 105.10 292,085 +0.44(+0.42%)
Dec 07, 2021 104.41 105.61 104.24 104.66 163,208 +1.36(+1.31%)
Dec 06, 2021 101.77 104.19 101.76 103.31 375,692 +2.54(+2.52%)
Dec 03, 2021 102.42 102.43 100.06 100.77 305,415 -1.14(-1.11%)
Dec 02, 2021 99.30 102.34 99.15 101.90 767,141 +3.19(+3.23%)
Dec 01, 2021 102.11 103.16 98.71 98.71 864,398 -1.54(-1.53%)
Nov 30, 2021 102.26 102.36 100.11 100.25 223,452 -2.98(-2.89%)
Nov 29, 2021 104.89 104.89 102.74 103.23 191,900 -0.23(-0.22%)
Nov 26, 2021 104.39 104.52 102.28 103.46 116,554 -3.80(-3.54%)
Nov 24, 2021 107.11 107.48 106.82 107.26 177,536 -0.32(-0.30%)
Nov 23, 2021 107.33 107.88 106.99 107.58 558,865 +0.30(+0.28%)
Nov 22, 2021 106.94 108.20 106.71 107.29 177,420 +0.98(+0.93%)
Nov 19, 2021 106.58 106.75 105.98 106.31 124,696 -1.04(-0.97%)
Nov 18, 2021 107.68 107.34 107.02 107.35 125,604 +0.14(+0.13%)
Nov 17, 2021 107.76 107.76 106.59 107.20 229,711 -0.91(-0.84%)
Nov 16, 2021 108.17 108.64 107.86 108.11 224,596 -0.14(-0.13%)
Nov 15, 2021 108.40 108.40 107.85 108.25 640,207 +0.36(+0.34%)
Nov 12, 2021 108.04 108.13 107.63 107.89 126,318 +0.28(+0.26%)
Nov 11, 2021 107.53 107.98 107.03 107.61 105,185 +0.43(+0.40%)
Nov 10, 2021 107.61 107.18 133,038 -0.69(-0.64%)
Nov 09, 2021 107.87 108.29 107.43 107.87 120,926 -0.18(-0.17%)
Nov 08, 2021 108.87 109.08 107.78 108.05 573,912 -0.12(-0.11%)
Nov 05, 2021 107.43 108.61 107.43 108.18 174,982 +1.83(+1.72%)
Nov 04, 2021 107.51 107.72 106.06 106.34 1,720,305 -0.75(-0.70%)
Nov 03, 2021 105.25 107.51 105.25 107.10 221,462 +1.58(+1.49%)
Nov 02, 2021 105.05 106.11 104.70 105.52 209,469 +0.52(+0.49%)
Nov 01, 2021 103.30 105.11 103.78 105.01 358,044 +2.28(+2.22%)
Oct 29, 2021 103.08 103.53 102.46 102.72 104,003 -0.29(-0.28%)
Oct 28, 2021 102.05 103.09 102.05 103.01 88,056 +1.35(+1.32%)
Oct 27, 2021 103.53 103.56 101.77 101.66 144,418 -2.08(-2.01%)
Oct 26, 2021 104.68 103.75 103.75 232,005 -0.78(-0.75%)
Oct 25, 2021 104.43 104.84 104.07 104.53 149,926 +0.53(+0.51%)
Oct 22, 2021 104.00 104.64 103.65 104.00 91,805 +0.20(+0.19%)
Oct 21, 2021 103.84 104.14 103.31 103.80 151,406 -0.09(-0.09%)
Oct 20, 2021 102.77 104.11 102.56 103.90 344,550 +1.04(+1.01%)
Oct 19, 2021 103.12 103.19 102.42 102.86 195,054 +0.14(+0.14%)
Oct 18, 2021 102.38 103.11 102.20 102.71 213,123 -0.03(-0.03%)
Oct 15, 2021 103.45 103.94 102.74 102.74 182,707 +0.12(+0.12%)
Oct 14, 2021 102.09 102.75 102.08 102.62 173,070 +1.54(+1.52%)
Oct 13, 2021 101.13 101.23 99.92 101.08 401,756 +0.14(+0.14%)
Oct 12, 2021 100.74 101.35 100.31 100.94 155,518 +0.56(+0.56%)
Oct 11, 2021 101.18 101.87 100.37 100.37 124,563 -0.67(-0.66%)
Oct 08, 2021 101.35 101.86 101.02 101.04 223,304 -0.26(-0.25%)
Oct 07, 2021 100.91 101.98 100.81 101.30 155,719 +1.14(+1.14%)
Oct 06, 2021 99.51 100.16 98.24 100.16 357,958 -0.28(-0.28%)
Oct 05, 2021 100.72 101.29 99.98 100.44 641,880 +0.08(+0.08%)
Oct 04, 2021 100.39 101.49 100.05 100.36 1,009,625 -0.06(-0.06%)
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.