Skip to main content

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

118.49 +0.68 (+0.58%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 54.50 54.61 53.98 54.40 282,281 -0.22(-0.39%)
Apr 28, 2016 54.95 55.25 54.53 54.61 296,028 -0.60(-1.09%)
Apr 27, 2016 54.85 55.27 54.76 55.21 532,164 +0.39(+0.72%)
Apr 26, 2016 54.38 54.85 54.35 54.82 496,835 +0.56(+1.04%)
Apr 25, 2016 54.47 54.51 54.03 54.25 2,669,307 -0.34(-0.62%)
Apr 22, 2016 54.14 54.73 54.14 54.59 400,568 +0.58(+1.08%)
Apr 21, 2016 54.64 54.65 53.98 54.01 179,877 -0.54(-0.99%)
Apr 20, 2016 54.66 54.87 54.37 54.55 413,993 -0.08(-0.14%)
Apr 19, 2016 54.44 54.80 54.42 54.63 179,664 +0.38(+0.70%)
Apr 18, 2016 53.74 54.32 53.65 54.25 413,253 +0.21(+0.38%)
Apr 15, 2016 53.80 54.09 53.75 54.04 276,323 +0.13(+0.25%)
Apr 14, 2016 54.12 54.12 53.83 53.91 214,990 -0.22(-0.41%)
Apr 13, 2016 53.57 54.13 53.52 54.13 198,149 +0.87(+1.64%)
Apr 12, 2016 52.55 53.34 52.55 53.26 249,357 +0.71(+1.35%)
Apr 11, 2016 52.80 53.11 52.54 52.55 159,940 +0.04(+0.07%)
Apr 08, 2016 52.51 52.89 52.37 52.51 295,977 +0.44(+0.84%)
Apr 07, 2016 52.51 52.59 51.82 52.07 293,823 -0.72(-1.36%)
Apr 06, 2016 52.43 52.80 52.18 52.79 637,544 +0.33(+0.62%)
Apr 05, 2016 52.66 52.84 52.41 52.46 2,601,924 -0.57(-1.08%)
Apr 04, 2016 53.61 53.62 52.99 53.04 769,451 -0.57(-1.07%)
Apr 01, 2016 53.13 53.62 52.89 53.61 1,471,419 +0.13(+0.23%)
Mar 31, 2016 53.49 53.64 53.39 53.49 491,244 +0.01(+0.02%)
Mar 30, 2016 53.76 53.78 53.32 53.48 355,740 +0.04(+0.07%)
Mar 29, 2016 52.36 53.45 52.25 53.44 222,161 +0.91(+1.73%)
Mar 28, 2016 52.56 52.64 52.18 52.53 646,859 +0.12(+0.23%)
Mar 24, 2016 51.96 52.41 52.41 52.41 2,924,596 +0.17(+0.33%)
Mar 23, 2016 52.84 52.94 52.24 52.24 254,266 -0.79(-1.48%)
Mar 22, 2016 52.75 53.19 52.66 53.02 239,290 -0.03(-0.06%)
Mar 21, 2016 52.96 53.14 52.77 53.05 337,890 +0.03(+0.05%)
Mar 18, 2016 52.91 53.36 52.84 53.03 294,037 +0.22(+0.41%)
Mar 17, 2016 52.01 52.94 51.87 52.81 291,885 +0.77(+1.49%)
Mar 16, 2016 51.28 52.11 51.21 52.03 208,912 +0.64(+1.24%)
Mar 15, 2016 51.40 51.52 51.14 51.39 127,215 -0.35(-0.68%)
Mar 14, 2016 51.82 51.88 51.51 51.75 253,163 -0.20(-0.38%)
Mar 11, 2016 51.36 51.96 51.35 51.94 158,659 +1.02(+2.00%)
Mar 10, 2016 51.13 51.27 50.36 50.93 127,941 -0.08(-0.16%)
Mar 09, 2016 50.97 51.14 50.79 51.01 153,214 +0.28(+0.56%)
Mar 08, 2016 51.54 51.54 50.68 50.72 268,270 -1.09(-2.10%)
Mar 07, 2016 51.16 51.81 51.16 51.81 473,880 +0.47(+0.92%)
Mar 04, 2016 50.96 51.59 50.85 51.34 153,442 +0.45(+0.89%)
Mar 03, 2016 50.14 50.89 50.12 50.89 155,515 +0.71(+1.41%)
Mar 02, 2016 49.47 50.18 49.38 50.18 466,507 +0.67(+1.35%)
Mar 01, 2016 48.91 49.51 48.69 49.51 214,808 +0.95(+1.95%)
Feb 29, 2016 48.66 49.05 48.56 48.56 136,293 -0.14(-0.28%)
Feb 26, 2016 48.68 48.89 48.51 48.70 146,679 +0.30(+0.62%)
Feb 25, 2016 48.02 48.40 47.88 48.40 203,017 +0.42(+0.87%)
Feb 24, 2016 47.21 48.03 46.95 47.98 226,758 +0.34(+0.71%)
Feb 23, 2016 48.01 48.11 47.65 47.65 264,087 -0.55(-1.13%)
Feb 22, 2016 48.00 48.31 47.96 48.19 180,851 +0.67(+1.40%)
Feb 19, 2016 47.44 47.55 47.03 47.52 260,694 -0.15(-0.32%)
Feb 18, 2016 47.74 47.82 47.44 47.68 323,171 +0.07(+0.14%)
Feb 17, 2016 47.18 47.82 47.17 47.61 502,208 +0.79(+1.68%)
Feb 16, 2016 46.39 46.85 46.04 46.82 189,314 +0.94(+2.04%)
Feb 12, 2016 45.43 45.88 45.88 45.88 235,915 +0.91(+2.02%)
Feb 11, 2016 45.02 45.39 44.62 44.97 366,123 -0.75(-1.63%)
Feb 10, 2016 45.97 46.44 45.70 45.72 302,547 -0.03(-0.07%)
Feb 09, 2016 45.47 46.18 45.43 45.75 181,531 -0.27(-0.58%)
Feb 08, 2016 46.15 46.17 45.36 46.02 342,145 -0.59(-1.27%)
Feb 05, 2016 47.22 47.36 46.61 46.61 255,084 -0.81(-1.71%)
Feb 04, 2016 46.80 47.81 46.80 47.42 278,655 +0.55(+1.16%)
Feb 03, 2016 46.65 46.98 45.66 46.88 221,923 +0.55(+1.18%)
Feb 02, 2016 46.83 46.86 46.19 46.33 266,868 -1.00(-2.11%)
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.