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, 2017 64.82 65.11 64.71 64.83 569,062 +0.03(+0.04%)
Mar 30, 2017 64.40 64.86 64.35 64.80 526,154 +0.41(+0.63%)
Mar 29, 2017 64.11 64.43 63.89 64.40 610,135 +0.26(+0.41%)
Mar 28, 2017 63.41 64.23 63.33 64.13 710,113 +0.63(+0.99%)
Mar 27, 2017 63.00 63.63 62.79 63.51 2,395,553 -0.14(-0.23%)
Mar 24, 2017 63.95 64.11 63.42 63.65 689,097 -0.08(-0.12%)
Mar 23, 2017 63.51 64.19 63.45 63.73 441,095 +0.18(+0.29%)
Mar 22, 2017 63.45 63.60 63.15 63.55 300,656 +0.00(+0.00%)
Mar 21, 2017 65.14 65.14 63.52 63.55 535,028 -1.29(-1.99%)
Mar 20, 2017 65.19 65.20 64.73 64.84 243,811 -0.38(-0.59%)
Mar 17, 2017 65.29 65.36 65.03 65.22 347,917 +0.07(+0.10%)
Mar 16, 2017 65.36 65.43 65.08 65.16 671,334 -0.01(-0.02%)
Mar 15, 2017 64.56 65.33 64.49 65.17 311,305 +0.92(+1.43%)
Mar 14, 2017 64.29 64.37 63.86 64.25 564,842 -0.24(-0.37%)
Mar 13, 2017 64.42 64.72 64.35 64.49 193,321 +0.06(+0.09%)
Mar 10, 2017 64.55 64.61 64.04 64.43 278,289 +0.33(+0.52%)
Mar 09, 2017 64.32 64.57 63.82 64.10 307,666 -0.25(-0.39%)
Mar 08, 2017 64.82 64.92 64.32 64.35 294,786 -0.41(-0.63%)
Mar 07, 2017 65.09 65.15 64.69 64.76 393,357 -0.40(-0.62%)
Mar 06, 2017 65.34 65.35 64.95 65.16 272,230 -0.49(-0.75%)
Mar 03, 2017 65.61 65.80 65.38 65.66 250,968 +0.01(+0.02%)
Mar 02, 2017 66.37 66.37 65.58 65.64 325,464 -0.82(-1.23%)
Mar 01, 2017 65.98 66.59 65.97 66.46 576,917 +1.18(+1.81%)
Feb 28, 2017 65.81 65.86 65.27 65.28 375,056 -0.72(-1.09%)
Feb 27, 2017 65.54 66.02 65.42 66.00 3,043,221 +0.42(+0.64%)
Feb 24, 2017 65.18 65.62 65.03 65.58 261,214 -0.03(-0.05%)
Feb 23, 2017 66.12 66.19 65.34 65.61 317,055 -0.34(-0.51%)
Feb 22, 2017 66.08 66.12 65.73 65.95 505,717 -0.20(-0.31%)
Feb 21, 2017 65.72 66.16 65.70 66.15 321,855 +0.61(+0.92%)
Feb 17, 2017 65.55 65.55 65.55 0 -0.05(-0.08%)
Feb 16, 2017 65.69 65.78 65.27 65.60 238,833 -0.12(-0.18%)
Feb 15, 2017 65.44 65.81 65.33 65.72 269,611 +0.10(+0.16%)
Feb 14, 2017 65.28 65.63 65.10 65.61 388,089 +0.23(+0.35%)
Feb 13, 2017 65.47 65.58 65.34 65.39 277,671 +0.19(+0.29%)
Feb 10, 2017 65.13 65.29 64.93 65.20 501,917 +0.40(+0.62%)
Feb 09, 2017 64.33 64.88 64.33 64.79 424,510 +0.61(+0.96%)
Feb 08, 2017 63.94 64.22 63.70 64.18 403,147 +0.00(+0.00%)
Feb 07, 2017 64.52 64.65 63.98 64.18 510,650 -0.25(-0.39%)
Feb 06, 2017 64.66 64.83 64.32 64.43 773,705 -0.41(-0.63%)
Feb 03, 2017 64.47 64.88 64.34 64.84 389,686 +0.86(+1.34%)
Feb 02, 2017 63.91 64.19 63.74 63.98 756,913 +0.07(+0.10%)
Feb 01, 2017 64.41 64.65 63.65 63.92 406,643 -0.16(-0.24%)
Jan 31, 2017 63.63 64.17 63.35 64.07 392,875 +0.32(+0.51%)
Jan 30, 2017 64.00 64.00 63.13 63.75 681,263 -0.63(-0.98%)
Jan 27, 2017 64.81 64.93 64.25 64.38 1,091,266 -0.39(-0.60%)
Jan 26, 2017 64.99 65.14 64.62 64.77 392,774 -0.18(-0.28%)
Jan 25, 2017 64.76 65.03 64.69 64.95 528,919 +0.50(+0.77%)
Jan 24, 2017 63.71 64.60 63.71 64.45 525,319 +1.07(+1.68%)
Jan 23, 2017 63.48 63.67 63.03 63.39 291,726 -0.26(-0.40%)
Jan 20, 2017 63.58 63.82 63.41 63.65 479,589 +0.27(+0.43%)
Jan 19, 2017 63.95 64.19 63.08 63.37 727,145 -0.52(-0.81%)
Jan 18, 2017 63.75 63.92 63.48 63.89 490,754 +0.27(+0.42%)
Jan 17, 2017 63.96 64.08 63.53 63.62 278,341 -0.46(-0.72%)
Jan 13, 2017 64.08 64.08 64.08 0 +0.27(+0.42%)
Jan 12, 2017 64.16 64.18 63.14 63.82 332,889 -0.40(-0.62%)
Jan 11, 2017 63.98 64.24 63.74 64.22 331,320 +0.30(+0.46%)
Jan 10, 2017 63.65 64.15 63.53 63.92 539,193 +0.41(+0.64%)
Jan 09, 2017 64.02 64.04 63.40 63.51 883,542 -0.61(-0.96%)
Jan 06, 2017 64.32 64.44 63.98 64.12 965,039 -0.13(-0.20%)
Jan 05, 2017 64.63 64.70 63.98 64.25 1,000,373 -0.51(-0.79%)
Jan 04, 2017 63.89 64.83 63.89 64.76 2,862,919 +1.07(+1.67%)
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.