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 (%)
May 29, 2015 56.11 56.11 55.62 55.80 112,237 -0.32(-0.57%)
May 28, 2015 56.17 56.25 55.88 56.12 108,361 -0.13(-0.23%)
May 27, 2015 55.90 56.29 55.76 56.25 147,234 +0.49(+0.88%)
May 26, 2015 56.29 56.29 55.67 55.76 157,483 -0.72(-1.27%)
May 22, 2015 56.42 56.48 56.48 56.48 120,932 -0.08(-0.15%)
May 21, 2015 56.48 56.70 56.42 56.57 116,364 +0.08(+0.15%)
May 20, 2015 56.53 56.62 56.35 56.48 128,209 +0.04(+0.07%)
May 19, 2015 56.58 56.58 56.29 56.44 135,604 -0.17(-0.31%)
May 18, 2015 56.11 56.65 56.05 56.61 170,278 +0.47(+0.84%)
May 15, 2015 56.20 56.25 56.03 56.14 137,815 -0.10(-0.18%)
May 14, 2015 56.05 56.25 55.94 56.25 119,257 +0.48(+0.86%)
May 13, 2015 55.81 55.94 55.61 55.77 97,759 +0.09(+0.16%)
May 12, 2015 55.58 55.78 55.17 55.68 102,492 -0.08(-0.14%)
May 11, 2015 55.64 55.89 55.63 55.75 110,780 +0.09(+0.16%)
May 08, 2015 55.64 55.83 55.55 55.67 207,202 +0.50(+0.90%)
May 07, 2015 55.16 55.33 54.91 55.17 138,056 +0.03(+0.05%)
May 06, 2015 55.39 55.39 54.86 55.14 185,996 +0.00(+0.00%)
May 05, 2015 55.81 56.03 55.07 55.14 188,547 -0.71(-1.27%)
May 04, 2015 55.71 55.95 55.68 55.85 152,039 +0.23(+0.41%)
May 01, 2015 55.45 55.70 55.26 55.62 473,274 +0.35(+0.63%)
Apr 30, 2015 55.70 55.75 55.16 55.27 217,666 -0.61(-1.08%)
Apr 29, 2015 55.73 56.08 55.65 55.88 130,977 -0.14(-0.25%)
Apr 28, 2015 55.61 56.03 55.44 56.02 145,895 +0.35(+0.63%)
Apr 27, 2015 56.03 56.22 55.57 55.67 130,618 -0.30(-0.54%)
Apr 24, 2015 56.27 56.27 55.90 55.97 150,555 -0.25(-0.44%)
Apr 23, 2015 55.89 56.36 55.89 56.22 140,106 +0.26(+0.46%)
Apr 22, 2015 55.81 55.97 55.41 55.96 131,216 +0.18(+0.32%)
Apr 21, 2015 55.94 56.15 55.69 55.78 139,201 -0.16(-0.28%)
Apr 20, 2015 55.76 56.06 55.75 55.94 169,134 +0.46(+0.82%)
Apr 17, 2015 55.92 55.92 55.29 55.48 228,885 -0.75(-1.33%)
Apr 16, 2015 56.41 56.43 56.10 56.22 114,318 -0.27(-0.48%)
Apr 15, 2015 56.29 56.71 56.26 56.50 129,260 +0.42(+0.75%)
Apr 14, 2015 55.95 56.08 55.66 56.08 114,500 +0.14(+0.26%)
Apr 13, 2015 56.04 56.13 55.90 55.93 95,508 -0.13(-0.23%)
Apr 10, 2015 56.08 56.15 55.91 56.06 98,732 +0.12(+0.22%)
Apr 09, 2015 55.80 55.99 55.59 55.94 163,385 +0.12(+0.22%)
Apr 08, 2015 55.79 55.97 55.58 55.81 117,599 +0.07(+0.12%)
Apr 07, 2015 56.16 56.17 55.73 55.75 137,328 -0.42(-0.75%)
Apr 06, 2015 55.34 56.18 55.34 56.17 156,562 +0.57(+1.03%)
Apr 02, 2015 55.36 55.59 55.59 55.59 134,395 +0.23(+0.41%)
Apr 01, 2015 55.41 55.42 54.99 55.37 881,172 -0.08(-0.14%)
Mar 31, 2015 55.45 55.59 55.28 55.44 198,194 -0.24(-0.43%)
Mar 30, 2015 55.16 55.78 55.16 55.68 118,676 +0.84(+1.54%)
Mar 27, 2015 54.72 54.87 54.56 54.84 128,438 +0.11(+0.21%)
Mar 26, 2015 54.82 54.92 54.57 54.73 265,337 -0.19(-0.34%)
Mar 25, 2015 55.86 55.86 54.91 54.91 220,592 -0.89(-1.59%)
Mar 24, 2015 55.97 55.99 55.77 55.80 255,353 -0.16(-0.29%)
Mar 23, 2015 55.97 56.17 55.96 55.96 420,375 -0.00(-0.01%)
Mar 20, 2015 55.65 56.03 55.51 55.97 109,881 +0.60(+1.09%)
Mar 19, 2015 55.45 55.51 55.19 55.36 115,035 -0.29(-0.52%)
Mar 18, 2015 54.87 55.87 54.81 55.65 236,184 +0.67(+1.21%)
Mar 17, 2015 54.75 55.07 54.70 54.98 160,235 +0.09(+0.16%)
Mar 16, 2015 54.58 54.93 54.58 54.89 155,740 +0.48(+0.88%)
Mar 13, 2015 54.66 54.66 53.99 54.42 133,690 -0.38(-0.69%)
Mar 12, 2015 54.38 54.84 54.38 54.79 153,719 +0.62(+1.15%)
Mar 11, 2015 53.96 54.20 53.70 54.17 125,866 +0.32(+0.60%)
Mar 10, 2015 54.19 54.20 53.85 53.85 127,802 -0.80(-1.46%)
Mar 09, 2015 54.62 54.77 54.60 54.65 338,048 +0.09(+0.17%)
Mar 06, 2015 54.96 55.20 54.48 54.55 182,373 -0.63(-1.13%)
Mar 05, 2015 55.30 55.30 54.97 55.18 180,399 -0.03(-0.05%)
Mar 04, 2015 55.18 55.42 54.90 55.21 155,726 -0.21(-0.38%)
Mar 03, 2015 55.53 55.55 55.29 55.42 118,788 -0.22(-0.40%)
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.