Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 105.59 106.28 105.57 105.72 213,109 +0.06(+0.05%)
Dec 30, 2021 106.17 106.81 105.60 105.66 111,764 -0.32(-0.31%)
Dec 29, 2021 105.61 106.12 105.29 105.98 359,919 +0.44(+0.42%)
Dec 28, 2021 105.25 106.16 105.04 105.55 2,575,320 +0.36(+0.35%)
Dec 27, 2021 104.00 105.18 103.44 105.18 130,370 +1.36(+1.31%)
Dec 23, 2021 103.53 104.11 103.06 103.83 161,957 +0.81(+0.79%)
Dec 22, 2021 102.19 103.10 101.81 103.01 258,148 +0.93(+0.91%)
Dec 21, 2021 100.38 102.12 100.38 102.09 677,785 +2.70(+2.72%)
Dec 20, 2021 99.99 100.14 98.10 99.38 3,129,108 -2.02(-2.00%)
Dec 17, 2021 101.74 102.60 100.76 101.41 190,275 -0.68(-0.66%)
Dec 16, 2021 103.67 104.02 101.76 102.09 182,658 -0.82(-0.80%)
Dec 15, 2021 102.43 103.09 101.04 102.91 186,743 +0.79(+0.78%)
Dec 14, 2021 101.86 103.42 101.77 102.12 213,205 -0.24(-0.23%)
Dec 13, 2021 103.56 103.56 102.00 102.36 136,905 -1.30(-1.25%)
Dec 10, 2021 104.16 104.30 102.89 103.66 143,718 +0.16(+0.16%)
Dec 09, 2021 104.02 104.35 103.49 103.49 148,859 -1.13(-1.08%)
Dec 08, 2021 104.57 104.90 104.09 104.62 293,418 +0.44(+0.42%)
Dec 07, 2021 103.93 105.13 103.77 104.19 163,953 +1.35(+1.31%)
Dec 06, 2021 101.31 103.72 101.30 102.84 377,406 +2.53(+2.52%)
Dec 03, 2021 101.95 101.96 99.60 100.31 306,809 -1.13(-1.11%)
Dec 02, 2021 98.84 101.88 98.70 101.44 770,642 +3.17(+3.23%)
Dec 01, 2021 101.65 102.69 98.26 98.26 868,342 -1.53(-1.53%)
Nov 30, 2021 101.79 101.90 99.65 99.79 224,471 -2.97(-2.89%)
Nov 29, 2021 104.42 104.42 102.28 102.76 192,776 -0.23(-0.22%)
Nov 26, 2021 103.91 104.04 101.82 102.99 117,086 -3.78(-3.54%)
Nov 24, 2021 106.62 106.99 106.34 106.77 178,346 -0.32(-0.30%)
Nov 23, 2021 106.84 107.39 106.51 107.10 561,415 +0.30(+0.28%)
Nov 22, 2021 106.46 107.70 106.23 106.80 178,230 +0.98(+0.93%)
Nov 19, 2021 106.10 106.27 105.50 105.82 125,265 -1.04(-0.97%)
Nov 18, 2021 107.19 106.85 106.53 106.86 126,177 +0.14(+0.13%)
Nov 17, 2021 107.27 107.27 106.11 106.72 230,759 -0.90(-0.84%)
Nov 16, 2021 107.68 108.14 107.38 107.62 225,621 -0.14(-0.13%)
Nov 15, 2021 107.90 107.90 107.36 107.76 643,128 +0.36(+0.34%)
Nov 12, 2021 107.55 107.64 107.14 107.40 126,895 +0.28(+0.26%)
Nov 11, 2021 107.04 107.49 106.55 107.12 105,665 +0.43(+0.40%)
Nov 10, 2021 107.12 106.70 133,645 -0.68(-0.64%)
Nov 09, 2021 107.38 107.80 106.94 107.38 121,478 -0.18(-0.17%)
Nov 08, 2021 108.38 108.58 107.30 107.56 576,531 -0.12(-0.12%)
Nov 05, 2021 106.94 108.11 106.94 107.69 175,781 +1.83(+1.72%)
Nov 04, 2021 107.02 107.23 105.58 105.86 1,728,155 -0.75(-0.70%)
Nov 03, 2021 104.78 107.02 104.78 106.61 222,473 +1.57(+1.49%)
Nov 02, 2021 104.58 105.63 104.22 105.04 210,425 +0.51(+0.49%)
Nov 01, 2021 102.83 104.63 103.31 104.53 359,677 +2.27(+2.22%)
Oct 29, 2021 102.61 103.06 101.99 102.26 104,477 -0.28(-0.28%)
Oct 28, 2021 101.58 102.62 101.58 102.54 88,458 +1.34(+1.32%)
Oct 27, 2021 103.06 103.09 101.31 101.20 145,077 -2.07(-2.01%)
Oct 26, 2021 104.21 103.27 103.27 233,064 -0.78(-0.75%)
Oct 25, 2021 103.96 104.36 103.60 104.05 150,610 +0.52(+0.51%)
Oct 22, 2021 103.53 104.17 103.18 103.53 92,224 +0.20(+0.19%)
Oct 21, 2021 103.37 103.66 102.84 103.33 152,097 -0.09(-0.09%)
Oct 20, 2021 102.31 103.63 102.09 103.43 346,122 +1.04(+1.01%)
Oct 19, 2021 102.66 102.72 101.95 102.39 195,944 +0.14(+0.14%)
Oct 18, 2021 101.92 102.64 101.74 102.25 214,096 -0.03(-0.03%)
Oct 15, 2021 102.98 103.46 102.28 102.28 183,540 +0.12(+0.12%)
Oct 14, 2021 101.63 102.28 101.62 102.15 173,860 +1.53(+1.52%)
Oct 13, 2021 100.67 100.77 99.46 100.62 403,589 +0.14(+0.14%)
Oct 12, 2021 100.28 100.89 99.85 100.48 156,228 +0.56(+0.56%)
Oct 11, 2021 100.72 101.41 99.92 99.92 125,132 -0.67(-0.66%)
Oct 08, 2021 100.89 101.40 100.56 100.58 224,323 -0.26(-0.25%)
Oct 07, 2021 100.45 101.52 100.36 100.84 156,430 +1.13(+1.14%)
Oct 06, 2021 99.05 99.71 97.80 99.71 359,591 -0.28(-0.28%)
Oct 05, 2021 100.26 100.83 99.53 99.98 644,809 +0.08(+0.08%)
Oct 04, 2021 99.94 101.03 99.60 99.91 1,014,232 -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.