Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 68.97 68.97 68.97 0 +0.91(+1.34%)
Mar 28, 2018 67.88 68.37 67.74 68.06 212,577 +0.36(+0.53%)
Mar 27, 2018 68.78 68.78 67.46 67.70 326,442 -0.86(-1.26%)
Mar 26, 2018 68.06 68.56 67.37 68.56 125,887 +1.31(+1.95%)
Mar 23, 2018 68.65 68.83 67.21 67.25 237,522 -1.34(-1.95%)
Mar 22, 2018 69.82 70.07 68.59 68.59 204,741 -1.78(-2.53%)
Mar 21, 2018 70.17 70.83 70.01 70.37 188,524 +0.29(+0.42%)
Mar 20, 2018 70.35 70.46 69.89 70.07 149,208 -0.14(-0.20%)
Mar 19, 2018 70.63 70.67 69.65 70.21 140,660 -0.72(-1.02%)
Mar 16, 2018 70.43 71.11 70.43 70.94 161,123 +0.56(+0.80%)
Mar 15, 2018 70.85 70.90 70.20 70.38 105,992 -0.33(-0.47%)
Mar 14, 2018 71.39 71.39 70.53 70.71 124,156 -0.43(-0.61%)
Mar 13, 2018 71.74 71.78 70.97 71.14 114,261 -0.35(-0.49%)
Mar 12, 2018 71.41 71.66 71.22 71.49 195,006 +0.11(+0.15%)
Mar 09, 2018 70.71 71.39 70.59 71.38 171,939 +1.06(+1.51%)
Mar 08, 2018 70.79 70.79 69.93 70.32 92,441 -0.27(-0.38%)
Mar 07, 2018 70.74 70.59 117,893 +0.08(+0.11%)
Mar 06, 2018 70.25 70.58 69.71 70.51 140,210 +0.53(+0.76%)
Mar 05, 2018 68.75 70.11 68.75 69.99 229,820 +0.90(+1.31%)
Mar 02, 2018 67.86 69.20 67.65 69.08 170,251 +0.75(+1.10%)
Mar 01, 2018 68.45 69.10 67.88 68.33 227,871 -0.07(-0.11%)
Feb 28, 2018 69.63 69.73 68.38 68.40 264,394 -0.93(-1.35%)
Feb 27, 2018 70.42 70.68 69.34 69.34 140,833 -1.01(-1.44%)
Feb 26, 2018 70.25 70.37 69.69 70.35 143,230 +0.36(+0.52%)
Feb 23, 2018 69.51 69.99 69.34 69.99 166,914 +0.88(+1.28%)
Feb 22, 2018 68.98 69.10 134,743 +0.12(+0.17%)
Feb 21, 2018 69.32 70.11 68.99 68.99 188,240 -0.28(-0.41%)
Feb 20, 2018 69.65 69.92 69.14 69.27 187,144 -0.65(-0.93%)
Feb 16, 2018 69.92 69.92 69.92 0 +0.32(+0.46%)
Feb 15, 2018 69.45 69.60 68.82 69.60 172,405 +0.58(+0.84%)
Feb 14, 2018 67.33 69.06 67.33 69.02 278,805 +1.20(+1.77%)
Feb 13, 2018 67.45 67.93 67.12 67.82 255,862 +0.08(+0.12%)
Feb 12, 2018 67.31 68.07 66.73 67.74 325,842 +0.64(+0.96%)
Feb 09, 2018 67.09 67.46 65.23 67.09 347,468 +0.70(+1.06%)
Feb 08, 2018 68.65 68.65 66.38 66.39 285,433 -2.14(-3.12%)
Feb 07, 2018 68.51 69.10 68.27 68.53 270,619 -0.02(-0.03%)
Feb 06, 2018 66.65 68.91 65.68 68.55 580,701 -0.28(-0.40%)
Feb 05, 2018 69.91 70.32 68.09 68.83 244,359 -1.67(-2.36%)
Feb 02, 2018 71.53 71.59 70.43 70.49 359,957 -1.56(-2.17%)
Feb 01, 2018 71.87 72.19 71.61 72.06 230,770 +0.02(+0.03%)
Jan 31, 2018 72.43 72.66 71.76 72.03 193,826 -0.16(-0.22%)
Jan 30, 2018 72.51 72.61 72.00 72.19 184,272 -0.75(-1.02%)
Jan 29, 2018 73.38 73.40 72.94 72.94 150,990 -0.61(-0.83%)
Jan 26, 2018 73.50 73.55 73.04 73.55 166,139 +0.28(+0.38%)
Jan 25, 2018 73.63 73.63 73.00 73.27 290,121 -0.03(-0.04%)
Jan 24, 2018 73.80 73.80 73.08 73.30 156,750 -0.25(-0.34%)
Jan 23, 2018 73.51 73.72 73.14 73.55 361,665 +0.10(+0.14%)
Jan 22, 2018 73.09 73.47 73.00 73.45 141,871 +0.33(+0.46%)
Jan 19, 2018 72.43 73.13 72.43 73.12 208,541 +0.68(+0.94%)
Jan 18, 2018 72.79 72.79 72.34 72.43 210,316 -0.40(-0.56%)
Jan 17, 2018 72.74 73.03 72.60 72.84 188,450 +0.38(+0.52%)
Jan 16, 2018 73.37 73.49 72.38 72.46 191,573 -0.64(-0.87%)
Jan 12, 2018 73.10 73.10 73.10 0 +0.16(+0.21%)
Jan 11, 2018 72.06 72.95 72.03 72.94 156,257 +1.05(+1.46%)
Jan 10, 2018 72.01 72.18 71.77 71.89 214,541 -0.29(-0.40%)
Jan 09, 2018 72.51 72.52 72.17 72.18 156,955 -0.23(-0.31%)
Jan 08, 2018 72.05 72.50 71.87 72.40 259,274 +0.37(+0.52%)
Jan 05, 2018 72.05 72.07 71.74 72.03 173,593 +0.08(+0.11%)
Jan 04, 2018 72.14 72.20 71.92 71.95 189,010 +0.12(+0.17%)
Jan 03, 2018 71.81 71.99 71.70 71.83 348,461 +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.