Skip to main content

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

112.89 +1.04 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 69.95 70.12 69.05 69.05 178,323 -0.79(-1.13%)
Apr 27, 2018 69.81 70.01 69.48 69.84 106,559 -0.06(-0.09%)
Apr 26, 2018 69.84 70.07 69.55 69.90 225,790 +0.17(+0.25%)
Apr 25, 2018 69.43 70.00 69.03 69.73 316,768 +0.19(+0.27%)
Apr 24, 2018 70.12 70.43 69.06 69.54 139,136 -0.28(-0.41%)
Apr 23, 2018 69.76 70.13 69.55 69.83 127,151 +0.11(+0.16%)
Apr 20, 2018 70.17 70.26 69.57 69.72 147,868 -0.47(-0.67%)
Apr 19, 2018 70.30 70.55 69.91 70.19 260,852 -0.24(-0.35%)
Apr 18, 2018 70.29 70.84 70.29 70.43 243,573 +0.39(+0.55%)
Apr 17, 2018 70.13 70.32 69.89 70.04 252,540 +0.28(+0.41%)
Apr 16, 2018 69.39 69.95 69.19 69.76 103,887 +0.73(+1.06%)
Apr 13, 2018 69.44 69.44 68.81 69.03 113,482 -0.15(-0.22%)
Apr 12, 2018 69.17 69.42 68.93 69.18 113,617 +0.25(+0.36%)
Apr 11, 2018 68.66 69.20 68.58 68.93 97,005 -0.02(-0.03%)
Apr 10, 2018 68.72 69.17 68.46 68.95 119,921 +1.16(+1.72%)
Apr 09, 2018 68.20 68.68 67.77 67.79 101,315 +0.00(+0.01%)
Apr 06, 2018 68.75 69.09 67.28 67.78 132,012 -1.43(-2.07%)
Apr 05, 2018 68.93 69.34 68.58 69.21 102,560 +0.65(+0.95%)
Apr 04, 2018 67.18 68.62 66.99 68.57 143,707 +0.52(+0.76%)
Apr 03, 2018 67.37 68.27 67.19 68.05 238,329 +1.03(+1.53%)
Apr 02, 2018 68.46 68.53 66.53 67.02 309,629 -1.62(-2.36%)
Mar 29, 2018 68.65 68.65 68.65 0 +0.91(+1.34%)
Mar 28, 2018 67.57 68.05 67.43 67.74 213,571 +0.36(+0.53%)
Mar 27, 2018 68.46 68.46 67.14 67.38 327,967 -0.86(-1.26%)
Mar 26, 2018 67.75 68.24 67.06 68.24 126,476 +1.31(+1.95%)
Mar 23, 2018 68.33 68.51 66.90 66.93 238,633 -1.33(-1.95%)
Mar 22, 2018 69.49 69.75 68.27 68.27 205,698 -1.77(-2.53%)
Mar 21, 2018 69.84 70.50 69.69 70.04 189,405 +0.29(+0.42%)
Mar 20, 2018 70.02 70.13 69.57 69.75 149,905 -0.14(-0.20%)
Mar 19, 2018 70.31 70.35 69.32 69.89 141,318 -0.72(-1.02%)
Mar 16, 2018 70.11 70.77 70.11 70.61 161,876 +0.56(+0.80%)
Mar 15, 2018 70.52 70.57 69.88 70.05 106,487 -0.33(-0.46%)
Mar 14, 2018 71.06 71.06 70.20 70.38 124,737 -0.43(-0.61%)
Mar 13, 2018 71.41 71.45 70.64 70.81 114,795 -0.35(-0.49%)
Mar 12, 2018 71.08 71.33 70.89 71.15 195,917 +0.11(+0.15%)
Mar 09, 2018 70.38 71.06 70.27 71.05 172,743 +1.06(+1.51%)
Mar 08, 2018 70.46 70.46 69.60 69.99 92,873 -0.27(-0.38%)
Mar 07, 2018 70.41 70.26 118,444 +0.08(+0.11%)
Mar 06, 2018 69.92 70.25 69.38 70.19 140,865 +0.53(+0.76%)
Mar 05, 2018 68.43 69.79 68.43 69.66 230,894 +0.90(+1.31%)
Mar 02, 2018 67.55 68.88 67.33 68.76 171,047 +0.75(+1.10%)
Mar 01, 2018 68.13 68.78 67.56 68.01 228,936 -0.07(-0.11%)
Feb 28, 2018 69.30 69.41 68.06 68.09 265,630 -0.93(-1.35%)
Feb 27, 2018 70.09 70.35 69.01 69.01 141,492 -1.01(-1.44%)
Feb 26, 2018 69.93 70.05 69.37 70.02 143,900 +0.36(+0.52%)
Feb 23, 2018 69.18 69.66 69.02 69.66 167,694 +0.88(+1.28%)
Feb 22, 2018 68.66 68.78 135,373 +0.11(+0.17%)
Feb 21, 2018 69.00 69.79 68.66 68.66 189,120 -0.28(-0.41%)
Feb 20, 2018 69.33 69.59 68.82 68.95 188,019 -0.65(-0.93%)
Feb 16, 2018 69.59 69.59 69.59 0 +0.32(+0.46%)
Feb 15, 2018 69.13 69.28 68.50 69.28 173,211 +0.58(+0.84%)
Feb 14, 2018 67.02 68.74 67.02 68.70 280,108 +1.19(+1.77%)
Feb 13, 2018 67.13 67.62 66.80 67.50 257,058 +0.08(+0.12%)
Feb 12, 2018 67.00 67.76 66.42 67.42 327,365 +0.64(+0.96%)
Feb 09, 2018 66.78 67.15 64.92 66.78 349,093 +0.70(+1.06%)
Feb 08, 2018 68.33 68.33 66.07 66.08 286,767 -2.13(-3.12%)
Feb 07, 2018 68.20 68.78 67.96 68.21 271,884 -0.02(-0.03%)
Feb 06, 2018 66.34 68.59 65.38 68.23 583,415 -0.27(-0.40%)
Feb 05, 2018 69.59 69.99 67.77 68.51 245,501 -1.66(-2.36%)
Feb 02, 2018 71.20 71.25 70.11 70.16 361,639 -1.56(-2.17%)
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.