Skip to main content

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

111.85 -1.11 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 67.25 67.44 66.65 67.09 351,397 -0.90(-1.33%)
May 30, 2019 68.54 68.94 67.68 67.99 580,758 -0.37(-0.54%)
May 29, 2019 68.29 68.52 67.81 68.36 189,692 -0.30(-0.43%)
May 28, 2019 69.59 69.60 68.66 68.66 135,349 -0.82(-1.18%)
May 24, 2019 69.44 69.58 69.15 69.48 124,803 +0.38(+0.55%)
May 23, 2019 69.71 69.85 68.73 69.10 144,333 -1.28(-1.82%)
May 22, 2019 70.94 71.00 70.26 70.38 96,202 -0.81(-1.14%)
May 21, 2019 70.64 71.32 70.64 71.19 139,399 +0.94(+1.34%)
May 20, 2019 70.25 70.63 70.09 70.25 131,063 -0.49(-0.69%)
May 17, 2019 71.13 71.70 70.69 70.74 116,616 -0.97(-1.35%)
May 16, 2019 71.51 72.10 71.51 71.70 119,129 +0.34(+0.47%)
May 15, 2019 70.73 71.47 70.58 71.37 172,744 +0.13(+0.18%)
May 14, 2019 70.64 71.55 70.53 71.24 256,083 +0.80(+1.14%)
May 13, 2019 71.37 71.37 70.18 70.43 192,057 -2.19(-3.02%)
May 10, 2019 72.16 72.84 71.33 72.63 158,881 +0.24(+0.33%)
May 09, 2019 71.96 72.55 71.42 72.39 134,367 -0.14(-0.19%)
May 08, 2019 72.78 73.26 72.51 72.53 152,304 -0.40(-0.55%)
May 07, 2019 73.67 73.84 72.48 72.93 167,185 -1.47(-1.97%)
May 06, 2019 73.39 74.54 73.35 74.40 155,201 -0.21(-0.28%)
May 03, 2019 73.74 74.62 73.72 74.61 134,318 +1.19(+1.62%)
May 02, 2019 73.36 73.85 72.88 73.42 173,875 -0.09(-0.12%)
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.