Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 70.41 70.41 70.41 0 +0.93(+1.34%)
Mar 28, 2018 69.31 69.80 69.16 69.48 208,211 +0.36(+0.53%)
Mar 27, 2018 70.23 70.23 68.87 69.12 319,736 -0.88(-1.26%)
Mar 26, 2018 69.49 70.00 68.79 70.00 123,301 +1.34(+1.95%)
Mar 23, 2018 70.09 70.27 68.62 68.66 232,643 -1.37(-1.95%)
Mar 22, 2018 71.28 71.54 70.03 70.03 200,535 -1.98(-2.76%)
Mar 21, 2018 71.81 72.48 71.65 72.01 184,225 +0.30(+0.42%)
Mar 20, 2018 71.99 72.11 71.52 71.71 145,805 -0.14(-0.20%)
Mar 19, 2018 72.28 72.32 71.27 71.85 137,452 -0.74(-1.02%)
Mar 16, 2018 72.08 72.76 72.08 72.59 157,448 +0.57(+0.80%)
Mar 15, 2018 72.51 72.55 71.84 72.02 103,575 -0.34(-0.46%)
Mar 14, 2018 73.06 73.06 72.18 72.36 121,325 -0.44(-0.61%)
Mar 13, 2018 73.41 73.46 72.62 72.80 111,655 -0.36(-0.49%)
Mar 12, 2018 73.07 73.33 72.88 73.16 190,558 +0.11(+0.15%)
Mar 09, 2018 72.36 73.06 72.24 73.05 168,018 +1.09(+1.51%)
Mar 08, 2018 72.44 72.44 71.56 71.96 90,333 -0.28(-0.38%)
Mar 07, 2018 72.39 72.24 115,204 +0.08(+0.11%)
Mar 06, 2018 71.89 72.23 71.33 72.16 137,013 +0.54(+0.76%)
Mar 05, 2018 70.35 71.75 70.35 71.62 224,579 +0.92(+1.31%)
Mar 02, 2018 69.45 70.82 69.22 70.70 166,369 +0.77(+1.10%)
Mar 01, 2018 70.05 70.71 69.46 69.93 222,675 -0.08(-0.11%)
Feb 28, 2018 71.25 71.36 69.98 70.00 258,365 -0.95(-1.35%)
Feb 27, 2018 72.06 72.33 70.95 70.95 137,622 -1.04(-1.44%)
Feb 26, 2018 71.89 72.02 71.32 71.99 139,964 +0.37(+0.52%)
Feb 23, 2018 71.13 71.62 70.96 71.62 163,107 +0.90(+1.28%)
Feb 22, 2018 70.59 70.71 131,671 +0.12(+0.17%)
Feb 21, 2018 70.94 71.75 70.60 70.60 183,947 -0.29(-0.41%)
Feb 20, 2018 71.28 71.55 70.75 70.89 182,876 -0.66(-0.93%)
Feb 16, 2018 71.55 71.55 71.55 0 +0.33(+0.46%)
Feb 15, 2018 71.07 71.22 70.43 71.22 168,473 +0.60(+0.84%)
Feb 14, 2018 68.90 70.67 68.90 70.63 272,447 +1.23(+1.77%)
Feb 13, 2018 69.02 69.52 68.68 69.40 250,027 +0.08(+0.12%)
Feb 12, 2018 68.88 69.66 68.29 69.32 318,412 +0.66(+0.96%)
Feb 09, 2018 68.65 69.04 66.75 68.66 339,544 +0.72(+1.06%)
Feb 08, 2018 70.25 70.25 67.93 67.94 278,923 -2.19(-3.12%)
Feb 07, 2018 70.11 70.71 69.87 70.13 264,448 -0.02(-0.03%)
Feb 06, 2018 68.21 70.52 67.22 70.15 567,458 -0.28(-0.40%)
Feb 05, 2018 71.55 71.96 69.68 70.43 238,787 -1.71(-2.36%)
Feb 02, 2018 73.20 73.26 72.08 72.14 351,748 -1.60(-2.17%)
Feb 01, 2018 73.54 73.87 73.28 73.74 225,507 +0.02(+0.03%)
Jan 31, 2018 74.12 74.36 73.44 73.72 189,406 -0.16(-0.22%)
Jan 30, 2018 74.21 74.31 73.68 73.88 180,070 -0.76(-1.02%)
Jan 29, 2018 75.09 75.12 74.64 74.64 147,547 -0.62(-0.83%)
Jan 26, 2018 75.22 75.27 74.74 75.27 162,350 +0.28(+0.38%)
Jan 25, 2018 75.35 75.35 74.71 74.98 283,505 -0.03(-0.04%)
Jan 24, 2018 75.52 75.52 74.78 75.02 153,175 -0.25(-0.34%)
Jan 23, 2018 75.22 75.44 74.85 75.27 353,418 +0.10(+0.14%)
Jan 22, 2018 74.79 75.18 74.71 75.17 138,636 +0.34(+0.46%)
Jan 19, 2018 74.12 74.84 74.12 74.82 203,785 +0.70(+0.94%)
Jan 18, 2018 74.49 74.49 74.03 74.12 205,520 -0.41(-0.56%)
Jan 17, 2018 74.44 74.73 74.29 74.54 184,152 +0.39(+0.52%)
Jan 16, 2018 75.08 75.21 74.07 74.15 187,205 -0.65(-0.87%)
Jan 12, 2018 74.80 74.80 74.80 0 +0.16(+0.21%)
Jan 11, 2018 73.74 74.66 73.71 74.64 152,693 +1.08(+1.46%)
Jan 10, 2018 73.69 73.87 73.44 73.56 209,648 -0.30(-0.40%)
Jan 09, 2018 74.21 74.22 73.85 73.86 153,375 -0.23(-0.31%)
Jan 08, 2018 73.73 74.20 73.54 74.09 253,361 +0.38(+0.52%)
Jan 05, 2018 73.73 73.76 73.41 73.71 169,635 +0.08(+0.11%)
Jan 04, 2018 73.83 73.89 73.60 73.63 184,700 +0.12(+0.17%)
Jan 03, 2018 73.49 73.67 73.37 73.51 340,514 +0.02(+0.02%)
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.