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 (%)
Mar 31, 2016 53.24 53.40 53.15 53.24 493,479 +0.01(+0.02%)
Mar 30, 2016 53.51 53.54 53.08 53.24 357,359 +0.04(+0.07%)
Mar 29, 2016 52.12 53.21 52.01 53.20 223,172 +0.91(+1.73%)
Mar 28, 2016 52.32 52.40 51.95 52.29 649,802 +0.12(+0.23%)
Mar 24, 2016 51.73 52.17 52.17 52.17 2,937,903 +0.17(+0.33%)
Mar 23, 2016 52.60 52.70 52.00 52.00 255,423 -0.78(-1.48%)
Mar 22, 2016 52.51 52.95 52.42 52.78 240,378 -0.03(-0.06%)
Mar 21, 2016 52.72 52.90 52.53 52.81 339,427 +0.03(+0.05%)
Mar 18, 2016 52.67 53.11 52.60 52.79 295,375 +0.22(+0.41%)
Mar 17, 2016 51.78 52.70 51.64 52.57 293,213 +0.77(+1.49%)
Mar 16, 2016 51.05 51.87 50.98 51.80 209,862 +0.64(+1.24%)
Mar 15, 2016 51.17 51.28 50.91 51.16 127,793 -0.35(-0.68%)
Mar 14, 2016 51.59 51.65 51.28 51.51 254,315 -0.20(-0.38%)
Mar 11, 2016 51.13 51.73 51.11 51.71 159,381 +1.01(+2.00%)
Mar 10, 2016 50.90 51.03 50.14 50.70 128,523 -0.08(-0.16%)
Mar 09, 2016 50.74 50.91 50.56 50.78 153,911 +0.28(+0.56%)
Mar 08, 2016 51.31 51.31 50.45 50.49 269,491 -1.09(-2.10%)
Mar 07, 2016 50.93 51.58 50.93 51.58 476,036 +0.47(+0.92%)
Mar 04, 2016 50.73 51.36 50.62 51.11 154,141 +0.45(+0.89%)
Mar 03, 2016 49.91 50.66 49.89 50.66 156,223 +0.71(+1.41%)
Mar 02, 2016 49.25 49.96 49.16 49.96 468,629 +0.67(+1.35%)
Mar 01, 2016 48.69 49.29 48.47 49.29 215,786 +0.94(+1.95%)
Feb 29, 2016 48.44 48.83 48.34 48.34 136,913 -0.14(-0.28%)
Feb 26, 2016 48.46 48.67 48.29 48.48 147,347 +0.30(+0.62%)
Feb 25, 2016 47.80 48.18 47.66 48.18 203,941 +0.41(+0.87%)
Feb 24, 2016 46.99 47.81 46.74 47.77 227,790 +0.34(+0.71%)
Feb 23, 2016 47.79 47.89 47.43 47.43 265,289 -0.54(-1.13%)
Feb 22, 2016 47.78 48.09 47.74 47.97 181,674 +0.66(+1.40%)
Feb 19, 2016 47.22 47.33 46.82 47.31 261,880 -0.15(-0.32%)
Feb 18, 2016 47.53 47.60 47.23 47.46 324,642 +0.07(+0.14%)
Feb 17, 2016 46.96 47.61 46.96 47.39 504,493 +0.78(+1.68%)
Feb 16, 2016 46.18 46.64 45.83 46.61 190,175 +0.93(+2.04%)
Feb 12, 2016 45.23 45.68 45.68 45.68 236,988 +0.91(+2.02%)
Feb 11, 2016 44.82 45.19 44.42 44.77 367,789 -0.74(-1.63%)
Feb 10, 2016 45.77 46.23 45.50 45.51 303,923 -0.03(-0.07%)
Feb 09, 2016 45.26 45.97 45.22 45.54 182,357 -0.26(-0.58%)
Feb 08, 2016 45.94 45.96 45.16 45.81 343,701 -0.59(-1.27%)
Feb 05, 2016 47.01 47.15 46.40 46.40 256,245 -0.81(-1.71%)
Feb 04, 2016 46.59 47.60 46.59 47.21 279,922 +0.54(+1.16%)
Feb 03, 2016 46.44 46.77 45.45 46.66 222,933 +0.54(+1.18%)
Feb 02, 2016 46.61 46.65 45.98 46.12 268,082 -1.00(-2.11%)
Feb 01, 2016 46.98 47.32 46.71 47.12 233,304 -0.18(-0.39%)
Jan 29, 2016 46.00 47.31 46.00 47.30 456,244 +1.51(+3.30%)
Jan 28, 2016 46.01 46.23 45.48 45.79 255,430 +0.19(+0.41%)
Jan 27, 2016 45.77 46.30 45.36 45.60 224,294 -0.35(-0.76%)
Jan 26, 2016 44.97 45.95 44.97 45.95 509,841 +1.23(+2.75%)
Jan 25, 2016 45.51 45.56 44.64 44.72 445,602 -1.01(-2.22%)
Jan 22, 2016 45.36 45.85 45.23 45.73 344,464 +1.08(+2.41%)
Jan 21, 2016 44.57 45.33 44.32 44.66 302,286 +0.17(+0.38%)
Jan 20, 2016 44.30 44.93 43.05 44.48 760,626 -0.37(-0.83%)
Jan 19, 2016 45.67 45.67 44.49 44.86 403,557 -0.38(-0.85%)
Jan 15, 2016 44.93 45.24 45.24 45.24 498,308 -0.79(-1.71%)
Jan 14, 2016 45.64 46.33 45.08 46.03 459,236 +0.60(+1.32%)
Jan 13, 2016 46.81 46.99 45.26 45.43 185,730 -1.22(-2.62%)
Jan 12, 2016 47.04 47.12 45.97 46.65 269,720 +0.04(+0.09%)
Jan 11, 2016 46.93 47.03 46.19 46.61 227,731 -0.13(-0.27%)
Jan 08, 2016 47.66 47.66 46.67 46.74 291,851 -0.65(-1.38%)
Jan 07, 2016 47.87 48.20 47.33 47.39 290,310 -1.28(-2.63%)
Jan 06, 2016 48.85 49.09 48.43 48.67 231,739 -0.88(-1.77%)
Jan 05, 2016 49.70 49.70 49.23 49.55 539,782 -0.02(-0.04%)
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.