Skip to main content

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

113.02 +0.28 (+0.25%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 55.25 55.40 55.13 55.13 169,087 -0.29(-0.52%)
Feb 26, 2015 55.59 55.60 55.28 55.42 213,797 -0.16(-0.28%)
Feb 25, 2015 55.56 55.69 55.45 55.57 140,914 -0.07(-0.12%)
Feb 24, 2015 55.40 55.67 55.40 55.64 230,437 +0.19(+0.34%)
Feb 23, 2015 55.46 55.46 55.12 55.45 179,698 -0.13(-0.23%)
Feb 20, 2015 55.21 55.58 54.85 55.58 174,703 +0.35(+0.64%)
Feb 19, 2015 54.95 55.35 54.93 55.23 337,983 -0.02(-0.04%)
Feb 18, 2015 55.05 55.29 55.00 55.25 172,958 +0.08(+0.15%)
Feb 17, 2015 55.17 55.26 54.88 55.16 352,561 +0.03(+0.05%)
Feb 13, 2015 54.83 55.13 55.13 55.13 154,973 +0.34(+0.62%)
Feb 12, 2015 54.56 54.86 54.50 54.79 233,005 +0.57(+1.04%)
Feb 11, 2015 54.22 54.43 53.97 54.23 245,248 -0.11(-0.21%)
Feb 10, 2015 54.42 54.42 53.83 54.34 334,450 +0.30(+0.56%)
Feb 09, 2015 54.00 54.35 53.94 54.04 157,294 -0.14(-0.25%)
Feb 06, 2015 54.36 54.60 54.03 54.18 213,525 -0.04(-0.08%)
Feb 05, 2015 53.70 54.29 53.70 54.22 179,121 +0.67(+1.25%)
Feb 04, 2015 53.73 53.87 53.46 53.55 300,360 -0.39(-0.72%)
Feb 03, 2015 52.99 53.95 52.99 53.94 260,748 +1.19(+2.25%)
Feb 02, 2015 52.31 52.83 51.74 52.75 814,823 +0.62(+1.18%)
Jan 30, 2015 52.28 52.62 52.02 52.14 157,727 -0.59(-1.12%)
Jan 29, 2015 52.47 52.74 51.90 52.73 142,016 +0.32(+0.62%)
Jan 28, 2015 53.43 53.56 52.29 52.40 247,091 -0.75(-1.41%)
Jan 27, 2015 52.93 53.42 52.78 53.16 161,620 -0.34(-0.64%)
Jan 26, 2015 52.80 53.52 52.72 53.50 329,779 +0.65(+1.22%)
Jan 23, 2015 53.10 53.24 52.84 52.85 317,915 -0.35(-0.66%)
Jan 22, 2015 52.61 53.22 52.19 53.21 160,475 +0.98(+1.88%)
Jan 21, 2015 51.60 52.29 51.59 52.22 218,093 +0.44(+0.84%)
Jan 20, 2015 52.09 52.18 51.45 51.79 542,717 -0.28(-0.54%)
Jan 16, 2015 51.14 52.08 51.14 52.07 248,648 +0.74(+1.44%)
Jan 15, 2015 52.13 52.13 51.29 51.33 227,040 -0.61(-1.18%)
Jan 14, 2015 51.61 51.99 51.26 51.94 283,837 -0.29(-0.55%)
Jan 13, 2015 52.64 53.17 51.72 52.23 360,122 -0.07(-0.13%)
Jan 12, 2015 52.76 52.76 52.03 52.29 224,935 -0.44(-0.84%)
Jan 09, 2015 53.32 53.40 52.59 52.74 209,035 -0.59(-1.11%)
Jan 08, 2015 52.83 53.35 52.78 53.33 159,691 +0.92(+1.76%)
Jan 07, 2015 52.19 52.43 51.98 52.40 239,649 +0.55(+1.07%)
Jan 06, 2015 52.61 52.61 51.60 51.85 247,941 -0.72(-1.37%)
Jan 05, 2015 53.25 53.25 52.40 52.57 331,272 -1.05(-1.96%)
Jan 02, 2015 54.02 54.11 53.23 53.62 231,939 -0.08(-0.15%)
Dec 31, 2014 54.48 53.70 53.70 53.70 235,674 -0.63(-1.15%)
Dec 30, 2014 54.48 54.58 54.32 54.32 161,960 -0.22(-0.40%)
Dec 29, 2014 54.14 54.74 54.12 54.54 130,475 +0.35(+0.64%)
Dec 26, 2014 54.13 54.43 54.13 54.19 153,278 +0.10(+0.19%)
Dec 24, 2014 54.12 54.09 54.09 54.09 62,132 +0.11(+0.21%)
Dec 23, 2014 53.91 54.09 53.73 53.98 380,158 +0.33(+0.61%)
Dec 22, 2014 53.52 53.66 53.39 53.65 258,833 +0.21(+0.40%)
Dec 19, 2014 53.31 53.57 53.08 53.44 440,731 +0.17(+0.31%)
Dec 18, 2014 52.98 53.27 52.71 53.27 358,054 +0.90(+1.72%)
Dec 17, 2014 51.44 52.44 51.26 52.37 319,844 +1.17(+2.28%)
Dec 16, 2014 51.09 51.93 50.98 51.21 279,529 -0.09(-0.17%)
Dec 15, 2014 51.92 52.07 51.17 51.29 260,820 -0.35(-0.67%)
Dec 12, 2014 52.09 52.25 51.64 51.64 188,073 -0.78(-1.49%)
Dec 11, 2014 52.40 52.88 52.35 52.42 115,212 +0.26(+0.50%)
Dec 10, 2014 52.94 52.96 52.10 52.16 231,167 -0.97(-1.83%)
Dec 09, 2014 52.29 53.13 52.25 53.13 637,352 +0.38(+0.73%)
Dec 08, 2014 52.99 53.32 52.59 52.75 157,126 -0.37(-0.69%)
Dec 05, 2014 53.20 53.23 53.01 53.11 140,556 +0.00(+0.00%)
Dec 04, 2014 53.13 53.20 52.93 53.11 151,811 -0.10(-0.20%)
Dec 03, 2014 52.77 53.26 52.77 53.22 122,986 +0.45(+0.85%)
Dec 02, 2014 52.50 52.86 52.42 52.77 166,653 +0.32(+0.61%)
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.