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 29, 2016 48.44 48.82 48.34 48.34 136,930 -0.14(-0.28%)
Feb 26, 2016 48.45 48.67 48.28 48.48 147,365 +0.30(+0.62%)
Feb 25, 2016 47.80 48.18 47.65 48.18 203,966 +0.41(+0.87%)
Feb 24, 2016 46.99 47.80 46.73 47.76 227,818 +0.34(+0.71%)
Feb 23, 2016 47.79 47.89 47.42 47.42 265,322 -0.54(-1.13%)
Feb 22, 2016 47.78 48.08 47.74 47.97 181,696 +0.66(+1.40%)
Feb 19, 2016 47.22 47.33 46.81 47.30 261,913 -0.15(-0.32%)
Feb 18, 2016 47.52 47.60 47.22 47.45 324,682 +0.07(+0.14%)
Feb 17, 2016 46.96 47.60 46.95 47.39 504,556 +0.78(+1.68%)
Feb 16, 2016 46.17 46.63 45.83 46.60 190,199 +0.93(+2.04%)
Feb 12, 2016 45.22 45.67 45.67 45.67 237,018 +0.91(+2.02%)
Feb 11, 2016 44.81 45.18 44.41 44.77 367,834 -0.74(-1.63%)
Feb 10, 2016 45.76 46.23 45.49 45.51 303,961 -0.03(-0.07%)
Feb 09, 2016 45.26 45.96 45.21 45.54 182,379 -0.27(-0.58%)
Feb 08, 2016 45.93 45.96 45.15 45.80 343,744 -0.59(-1.27%)
Feb 05, 2016 47.00 47.14 46.39 46.39 256,276 -0.81(-1.71%)
Feb 04, 2016 46.59 47.59 46.59 47.20 279,957 +0.54(+1.16%)
Feb 03, 2016 46.44 46.76 45.45 46.66 222,960 +0.54(+1.18%)
Feb 02, 2016 46.61 46.64 45.97 46.12 268,115 -1.00(-2.11%)
Feb 01, 2016 46.97 47.31 46.71 47.11 233,333 -0.18(-0.39%)
Jan 29, 2016 46.00 47.30 46.00 47.30 456,300 +1.51(+3.30%)
Jan 28, 2016 46.00 46.23 45.48 45.78 255,462 +0.19(+0.41%)
Jan 27, 2016 45.76 46.29 45.35 45.59 224,322 -0.35(-0.76%)
Jan 26, 2016 44.96 45.94 44.96 45.94 509,904 +1.23(+2.75%)
Jan 25, 2016 45.50 45.55 44.64 44.71 445,657 -1.01(-2.22%)
Jan 22, 2016 45.35 45.84 45.23 45.73 344,506 +1.08(+2.41%)
Jan 21, 2016 44.56 45.33 44.32 44.65 302,323 +0.17(+0.38%)
Jan 20, 2016 44.30 44.93 43.04 44.48 760,720 -0.37(-0.83%)
Jan 19, 2016 45.66 45.66 44.49 44.85 403,607 -0.38(-0.85%)
Jan 15, 2016 44.92 45.24 45.24 45.24 498,369 -0.79(-1.71%)
Jan 14, 2016 45.63 46.33 45.08 46.02 459,293 +0.60(+1.31%)
Jan 13, 2016 46.80 46.99 45.25 45.42 185,753 -1.22(-2.62%)
Jan 12, 2016 47.04 47.12 45.96 46.65 269,753 +0.04(+0.09%)
Jan 11, 2016 46.93 47.02 46.18 46.60 227,759 -0.13(-0.27%)
Jan 08, 2016 47.66 47.66 46.66 46.73 291,887 -0.65(-1.38%)
Jan 07, 2016 47.86 48.20 47.33 47.39 290,346 -1.28(-2.63%)
Jan 06, 2016 48.85 49.08 48.42 48.67 231,767 -0.88(-1.77%)
Jan 05, 2016 49.69 49.69 49.23 49.54 539,849 -0.02(-0.04%)
Jan 04, 2016 49.34 49.55 49.00 49.56 546,103 -0.53(-1.05%)
Dec 31, 2015 50.44 50.09 50.09 50.09 348,390 -0.50(-0.98%)
Dec 30, 2015 50.88 51.02 50.54 50.59 268,829 -0.41(-0.80%)
Dec 29, 2015 50.87 51.12 50.66 50.99 200,103 +0.40(+0.79%)
Dec 28, 2015 50.64 50.66 50.12 50.59 321,715 -0.31(-0.60%)
Dec 24, 2015 50.88 50.90 50.90 50.90 162,145 +0.03(+0.07%)
Dec 23, 2015 50.32 50.89 50.30 50.87 334,347 +0.88(+1.76%)
Dec 22, 2015 49.64 50.15 49.32 49.99 411,539 +0.53(+1.07%)
Dec 21, 2015 49.40 49.56 49.07 49.46 434,095 +0.37(+0.76%)
Dec 18, 2015 49.68 49.68 49.08 49.09 276,550 -0.73(-1.48%)
Dec 17, 2015 50.61 50.61 49.82 49.82 309,582 -0.63(-1.25%)
Dec 16, 2015 50.25 50.58 49.94 50.46 248,535 +0.47(+0.93%)
Dec 15, 2015 49.74 50.10 49.73 49.99 313,766 +0.58(+1.17%)
Dec 14, 2015 49.75 49.99 49.13 49.41 445,413 -0.38(-0.76%)
Dec 11, 2015 50.13 50.35 49.66 49.79 348,143 -0.89(-1.76%)
Dec 10, 2015 50.47 51.01 50.37 50.68 190,554 +0.20(+0.40%)
Dec 09, 2015 50.89 51.49 50.36 50.48 281,641 -0.51(-1.01%)
Dec 08, 2015 51.01 51.23 50.74 51.00 272,585 -0.45(-0.87%)
Dec 07, 2015 52.01 52.01 51.20 51.44 207,793 -0.76(-1.46%)
Dec 04, 2015 51.73 52.28 51.67 52.20 197,812 +0.54(+1.04%)
Dec 03, 2015 52.61 52.65 51.46 51.66 317,701 -0.78(-1.49%)
Dec 02, 2015 53.12 53.21 52.37 52.45 459,296 -0.72(-1.36%)
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.