Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 66.70 68.02 65.84 67.46 1,222,072 -1.29(-1.88%)
Feb 27, 2020 70.12 71.37 68.52 68.75 989,031 -2.78(-3.89%)
Feb 26, 2020 73.22 73.55 71.51 71.54 545,604 -1.40(-1.92%)
Feb 25, 2020 76.04 76.04 72.83 72.93 353,050 -2.85(-3.76%)
Feb 24, 2020 75.93 76.31 75.40 75.78 241,986 -2.30(-2.94%)
Feb 21, 2020 78.53 78.53 77.86 78.08 87,957 -0.82(-1.04%)
Feb 20, 2020 78.26 78.97 78.11 78.90 136,825 +0.54(+0.69%)
Feb 19, 2020 78.45 78.68 78.26 78.36 143,510 +0.18(+0.24%)
Feb 18, 2020 78.40 78.54 77.76 78.17 155,737 -0.31(-0.40%)
Feb 14, 2020 78.69 78.80 78.21 78.49 567,708 -0.16(-0.20%)
Feb 13, 2020 78.14 78.71 78.08 78.65 603,259 +0.08(+0.10%)
Feb 12, 2020 78.39 78.67 78.30 78.57 752,186 +0.58(+0.75%)
Feb 11, 2020 77.79 78.35 77.74 77.99 98,560 +0.61(+0.79%)
Feb 10, 2020 77.08 77.38 76.98 77.38 152,230 +0.25(+0.32%)
Feb 07, 2020 77.59 77.63 77.01 77.13 214,139 -0.77(-0.99%)
Feb 06, 2020 78.67 78.74 77.90 77.90 205,185 -0.50(-0.64%)
Feb 05, 2020 77.76 78.46 77.76 78.40 160,913 +1.40(+1.81%)
Feb 04, 2020 77.10 77.39 77.00 77.01 222,646 +0.87(+1.14%)
Feb 03, 2020 75.78 76.52 75.73 76.13 243,026 +0.78(+1.03%)
Jan 31, 2020 76.54 76.54 75.20 75.36 264,525 -1.60(-2.08%)
Jan 30, 2020 76.37 76.95 76.02 76.95 163,632 +0.14(+0.18%)
Jan 29, 2020 77.47 77.65 76.82 76.82 186,364 -0.49(-0.63%)
Jan 28, 2020 77.17 77.65 77.05 77.30 121,901 +0.61(+0.80%)
Jan 27, 2020 76.68 77.10 76.49 76.69 121,610 -1.21(-1.55%)
Jan 24, 2020 78.93 78.99 77.44 77.90 285,157 -0.93(-1.17%)
Jan 23, 2020 78.51 78.99 77.82 78.82 181,740 +0.16(+0.20%)
Jan 22, 2020 78.98 79.08 78.55 78.66 101,388 -0.11(-0.14%)
Jan 21, 2020 79.14 79.22 78.66 78.77 319,873 -0.69(-0.86%)
Jan 17, 2020 79.89 79.89 79.34 79.46 158,758 -0.21(-0.27%)
Jan 16, 2020 79.17 79.74 79.17 79.67 217,349 +0.99(+1.26%)
Jan 15, 2020 78.38 78.94 78.35 78.68 141,497 +0.08(+0.11%)
Jan 14, 2020 78.14 78.78 78.06 78.60 148,885 +0.28(+0.36%)
Jan 13, 2020 77.80 78.32 77.53 78.32 190,399 +0.66(+0.85%)
Jan 10, 2020 77.89 77.97 77.44 77.66 180,042 -0.19(-0.24%)
Jan 09, 2020 78.15 78.15 77.66 77.85 191,596 -0.03(-0.04%)
Jan 08, 2020 77.76 78.12 77.56 77.88 168,169 +0.16(+0.20%)
Jan 07, 2020 77.80 77.96 77.55 77.72 203,912 -0.29(-0.37%)
Jan 06, 2020 77.59 78.06 77.34 78.01 243,539 -0.06(-0.08%)
Jan 03, 2020 77.68 78.20 77.53 78.07 162,450 -0.43(-0.55%)
Jan 02, 2020 79.06 79.15 77.82 78.51 1,181,625 -0.11(-0.13%)
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%)
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.