Skip to main content

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

112.74 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 55.25 55.41 55.13 55.13 169,067 -0.29(-0.52%)
Feb 26, 2015 55.59 55.61 55.29 55.42 213,770 -0.16(-0.28%)
Feb 25, 2015 55.57 55.70 55.45 55.58 140,896 -0.07(-0.12%)
Feb 24, 2015 55.41 55.68 55.41 55.65 230,408 +0.19(+0.34%)
Feb 23, 2015 55.46 55.46 55.13 55.46 179,675 -0.13(-0.23%)
Feb 20, 2015 55.22 55.59 54.85 55.59 174,682 +0.35(+0.64%)
Feb 19, 2015 54.96 55.36 54.94 55.23 337,941 -0.02(-0.04%)
Feb 18, 2015 55.06 55.30 55.00 55.25 172,937 +0.08(+0.15%)
Feb 17, 2015 55.18 55.27 54.88 55.17 352,518 +0.03(+0.05%)
Feb 13, 2015 54.83 55.14 55.14 55.14 154,954 +0.34(+0.62%)
Feb 12, 2015 54.57 54.86 54.51 54.80 232,976 +0.57(+1.04%)
Feb 11, 2015 54.23 54.44 53.98 54.24 245,218 -0.11(-0.21%)
Feb 10, 2015 54.42 54.42 53.83 54.35 334,409 +0.30(+0.56%)
Feb 09, 2015 54.01 54.36 53.94 54.05 157,275 -0.14(-0.25%)
Feb 06, 2015 54.37 54.61 54.04 54.18 213,499 -0.04(-0.08%)
Feb 05, 2015 53.70 54.29 53.70 54.23 179,099 +0.67(+1.25%)
Feb 04, 2015 53.73 53.87 53.47 53.56 300,323 -0.39(-0.72%)
Feb 03, 2015 52.99 53.96 52.99 53.95 260,716 +1.19(+2.25%)
Feb 02, 2015 52.31 52.83 51.75 52.76 814,722 +0.62(+1.18%)
Jan 30, 2015 52.29 52.63 52.02 52.14 157,708 -0.59(-1.12%)
Jan 29, 2015 52.47 52.75 51.90 52.73 141,998 +0.32(+0.62%)
Jan 28, 2015 53.44 53.57 52.30 52.41 247,060 -0.75(-1.41%)
Jan 27, 2015 52.94 53.42 52.78 53.16 161,600 -0.34(-0.64%)
Jan 26, 2015 52.81 53.52 52.73 53.51 329,739 +0.65(+1.22%)
Jan 23, 2015 53.11 53.24 52.85 52.86 317,875 -0.35(-0.66%)
Jan 22, 2015 52.61 53.23 52.19 53.21 160,455 +0.98(+1.88%)
Jan 21, 2015 51.61 52.29 51.60 52.23 218,066 +0.44(+0.84%)
Jan 20, 2015 52.10 52.18 51.45 51.79 542,650 -0.28(-0.54%)
Jan 16, 2015 51.14 52.08 51.14 52.07 248,617 +0.74(+1.44%)
Jan 15, 2015 52.13 52.13 51.30 51.33 227,011 -0.61(-1.18%)
Jan 14, 2015 51.62 51.99 51.27 51.95 283,802 -0.29(-0.55%)
Jan 13, 2015 52.65 53.17 51.73 52.23 360,077 -0.07(-0.13%)
Jan 12, 2015 52.76 52.76 52.04 52.30 224,907 -0.44(-0.84%)
Jan 09, 2015 53.33 53.41 52.60 52.74 209,010 -0.59(-1.11%)
Jan 08, 2015 52.84 53.36 52.79 53.33 159,672 +0.92(+1.76%)
Jan 07, 2015 52.20 52.44 51.99 52.41 239,620 +0.55(+1.07%)
Jan 06, 2015 52.62 52.62 51.61 51.86 247,910 -0.72(-1.37%)
Jan 05, 2015 53.26 53.26 52.40 52.57 331,231 -1.05(-1.96%)
Jan 02, 2015 54.02 54.12 53.24 53.62 231,910 -0.08(-0.15%)
Dec 31, 2014 54.49 53.70 53.70 53.70 235,645 -0.63(-1.15%)
Dec 30, 2014 54.49 54.59 54.33 54.33 161,940 -0.22(-0.40%)
Dec 29, 2014 54.15 54.75 54.12 54.55 130,459 +0.35(+0.64%)
Dec 26, 2014 54.14 54.44 54.14 54.20 153,259 +0.10(+0.19%)
Dec 24, 2014 54.12 54.10 54.10 54.10 62,124 +0.11(+0.21%)
Dec 23, 2014 53.92 54.10 53.73 53.99 380,111 +0.33(+0.61%)
Dec 22, 2014 53.53 53.67 53.40 53.66 258,801 +0.21(+0.40%)
Dec 19, 2014 53.32 53.58 53.09 53.45 440,677 +0.17(+0.31%)
Dec 18, 2014 52.98 53.28 52.72 53.28 358,010 +0.90(+1.72%)
Dec 17, 2014 51.44 52.44 51.26 52.38 319,805 +1.17(+2.28%)
Dec 16, 2014 51.09 51.94 50.98 51.21 279,495 -0.09(-0.17%)
Dec 15, 2014 51.93 52.07 51.17 51.30 260,788 -0.35(-0.67%)
Dec 12, 2014 52.10 52.25 51.65 51.65 188,049 -0.78(-1.49%)
Dec 11, 2014 52.40 52.89 52.35 52.43 115,198 +0.26(+0.50%)
Dec 10, 2014 52.95 52.96 52.11 52.16 231,139 -0.97(-1.83%)
Dec 09, 2014 52.29 53.14 52.26 53.14 637,273 +0.38(+0.73%)
Dec 08, 2014 53.00 53.33 52.59 52.75 157,107 -0.37(-0.69%)
Dec 05, 2014 53.21 53.24 53.02 53.12 140,538 +0.00(+0.00%)
Dec 04, 2014 53.14 53.21 52.94 53.12 151,792 -0.10(-0.20%)
Dec 03, 2014 52.78 53.27 52.78 53.23 122,971 +0.45(+0.85%)
Dec 02, 2014 52.50 52.87 52.42 52.77 166,633 +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.