Skip to main content

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

123.91 +1.70 (+1.39%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 105.58 106.27 105.56 105.70 213,135 +0.06(+0.05%)
Dec 30, 2021 106.16 106.80 105.59 105.65 111,778 -0.33(-0.31%)
Dec 29, 2021 105.60 106.11 105.27 105.97 359,964 +0.44(+0.42%)
Dec 28, 2021 105.24 106.14 105.03 105.53 2,575,638 +0.36(+0.35%)
Dec 27, 2021 103.98 105.17 103.42 105.17 130,386 +1.36(+1.31%)
Dec 23, 2021 103.52 104.10 103.05 103.81 161,977 +0.81(+0.79%)
Dec 22, 2021 102.18 103.09 101.80 103.00 258,179 +0.93(+0.91%)
Dec 21, 2021 100.36 102.11 100.36 102.08 677,869 +2.70(+2.72%)
Dec 20, 2021 99.97 100.12 98.09 99.37 3,129,494 -2.03(-2.00%)
Dec 17, 2021 101.73 102.58 100.75 101.40 190,298 -0.68(-0.66%)
Dec 16, 2021 103.66 104.00 101.75 102.08 182,681 -0.82(-0.80%)
Dec 15, 2021 102.42 103.08 101.02 102.90 186,766 +0.79(+0.78%)
Dec 14, 2021 101.84 103.40 101.76 102.10 213,232 -0.24(-0.23%)
Dec 13, 2021 103.55 103.55 101.99 102.34 136,922 -1.30(-1.25%)
Dec 10, 2021 104.15 104.29 102.88 103.64 143,736 +0.16(+0.16%)
Dec 09, 2021 104.00 104.34 103.48 103.48 148,877 -1.13(-1.08%)
Dec 08, 2021 104.55 104.89 104.08 104.61 293,454 +0.44(+0.42%)
Dec 07, 2021 103.92 105.12 103.76 104.17 163,973 +1.35(+1.31%)
Dec 06, 2021 101.29 103.71 101.28 102.82 377,453 +2.53(+2.52%)
Dec 03, 2021 101.94 101.95 99.59 100.30 306,847 -1.13(-1.12%)
Dec 02, 2021 98.83 101.86 98.69 101.43 770,737 +3.18(+3.23%)
Dec 01, 2021 101.64 102.67 98.25 98.25 868,450 -1.53(-1.53%)
Nov 30, 2021 101.78 101.88 99.64 99.78 224,499 -2.97(-2.89%)
Nov 29, 2021 104.40 104.40 102.26 102.75 192,800 -0.23(-0.22%)
Nov 26, 2021 103.90 104.03 101.81 102.98 117,101 -3.78(-3.54%)
Nov 24, 2021 106.61 106.97 106.32 106.76 178,368 -0.32(-0.30%)
Nov 23, 2021 106.83 107.38 106.49 107.08 561,485 +0.30(+0.28%)
Nov 22, 2021 106.45 107.69 106.21 106.79 178,252 +0.98(+0.93%)
Nov 19, 2021 106.08 106.26 105.49 105.81 125,281 -1.04(-0.97%)
Nov 18, 2021 107.18 106.84 106.52 106.84 126,193 +0.14(+0.13%)
Nov 17, 2021 107.25 107.25 106.09 106.70 230,788 -0.90(-0.84%)
Nov 16, 2021 107.66 108.13 107.36 107.61 225,649 -0.14(-0.13%)
Nov 15, 2021 107.89 107.89 107.35 107.75 643,207 +0.36(+0.34%)
Nov 12, 2021 107.54 107.62 107.13 107.39 126,910 +0.28(+0.26%)
Nov 11, 2021 107.03 107.47 106.53 107.11 105,678 +0.43(+0.40%)
Nov 10, 2021 107.11 106.68 133,662 -0.68(-0.64%)
Nov 09, 2021 107.37 107.79 106.93 107.37 121,493 -0.18(-0.17%)
Nov 08, 2021 108.37 108.57 107.28 107.55 576,602 -0.12(-0.11%)
Nov 05, 2021 106.93 108.10 106.93 107.67 175,803 +1.83(+1.72%)
Nov 04, 2021 107.01 107.22 105.56 105.85 1,728,368 -0.75(-0.70%)
Nov 03, 2021 104.76 107.01 104.76 106.60 222,500 +1.57(+1.49%)
Nov 02, 2021 104.56 105.62 104.21 105.03 210,451 +0.51(+0.49%)
Nov 01, 2021 102.81 104.62 103.30 104.52 359,722 +2.27(+2.22%)
Oct 29, 2021 102.60 103.04 101.98 102.24 104,490 -0.29(-0.28%)
Oct 28, 2021 101.57 102.61 101.57 102.53 88,469 +1.34(+1.33%)
Oct 27, 2021 103.04 103.08 101.29 101.19 145,095 -2.07(-2.01%)
Oct 26, 2021 104.19 103.26 103.26 233,093 -0.78(-0.75%)
Oct 25, 2021 103.95 104.35 103.59 104.04 150,628 +0.52(+0.51%)
Oct 22, 2021 103.52 104.15 103.17 103.52 92,236 +0.20(+0.19%)
Oct 21, 2021 103.36 103.65 102.82 103.32 152,116 -0.09(-0.09%)
Oct 20, 2021 102.29 103.62 102.08 103.41 346,165 +1.04(+1.01%)
Oct 19, 2021 102.64 102.71 101.94 102.38 195,968 +0.14(+0.14%)
Oct 18, 2021 101.90 102.62 101.73 102.23 214,122 -0.03(-0.03%)
Oct 15, 2021 102.97 103.45 102.26 102.26 183,563 +0.12(+0.12%)
Oct 14, 2021 101.62 102.27 101.61 102.14 173,882 +1.53(+1.52%)
Oct 13, 2021 100.66 100.76 99.45 100.61 403,639 +0.14(+0.14%)
Oct 12, 2021 100.27 100.88 99.84 100.47 156,247 +0.56(+0.56%)
Oct 11, 2021 100.70 101.40 99.91 99.91 125,147 -0.66(-0.66%)
Oct 08, 2021 100.88 101.39 100.55 100.57 224,351 -0.26(-0.25%)
Oct 07, 2021 100.44 101.50 100.34 100.83 156,449 +1.13(+1.13%)
Oct 06, 2021 99.04 99.70 97.79 99.70 359,635 -0.28(-0.28%)
Oct 05, 2021 100.25 100.81 99.52 99.97 644,888 +0.08(+0.08%)
Oct 04, 2021 99.93 101.02 99.58 99.90 1,014,357 -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.