Skip to main content

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

118.50 +0.69 (+0.59%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 103.45 103.46 102.17 103.03 165,767 +0.19(+0.18%)
May 27, 2021 102.77 103.25 102.77 102.84 160,275 +0.74(+0.72%)
May 26, 2021 101.18 102.16 101.18 102.10 371,121 +1.13(+1.12%)
May 25, 2021 102.42 102.89 100.84 100.98 187,871 -1.18(-1.16%)
May 24, 2021 102.19 102.50 101.50 102.16 617,887 +0.48(+0.48%)
May 21, 2021 101.88 102.53 101.23 101.68 362,047 +0.39(+0.38%)
May 20, 2021 101.47 101.57 100.48 101.29 302,422 -0.03(-0.03%)
May 19, 2021 100.62 101.32 99.64 101.32 325,543 -0.86(-0.84%)
May 18, 2021 103.50 103.64 102.14 102.18 244,916 -1.36(-1.32%)
May 17, 2021 102.97 103.62 102.21 103.54 341,330 +0.35(+0.34%)
May 14, 2021 102.48 103.43 102.08 103.19 267,732 +1.41(+1.39%)
May 13, 2021 99.55 102.10 99.39 101.78 536,124 +2.42(+2.44%)
May 12, 2021 102.18 102.73 99.29 99.36 349,018 -3.16(-3.08%)
May 11, 2021 102.02 103.18 101.39 102.52 320,922 -1.01(-0.98%)
May 10, 2021 104.60 105.35 103.51 103.53 242,495 -0.73(-0.70%)
May 07, 2021 102.96 104.38 102.40 104.26 227,174 +1.12(+1.08%)
May 06, 2021 102.41 103.18 101.47 103.14 285,759 +0.96(+0.94%)
May 05, 2021 102.61 102.79 101.44 102.19 1,201,560 -0.12(-0.12%)
May 04, 2021 101.65 102.33 100.92 102.31 441,766 +0.20(+0.19%)
May 03, 2021 101.91 102.82 101.42 102.11 411,317 +1.06(+1.05%)
Apr 30, 2021 101.56 101.90 100.86 101.05 179,129 -1.15(-1.13%)
Apr 29, 2021 102.56 102.86 101.57 102.21 870,300 +0.33(+0.32%)
Apr 28, 2021 101.89 102.12 101.50 101.88 218,615 +0.14(+0.14%)
Apr 27, 2021 101.67 101.88 101.12 101.73 217,443 +0.35(+0.35%)
Apr 26, 2021 101.69 102.13 101.21 101.38 1,438,834 +0.27(+0.26%)
Apr 23, 2021 99.74 101.49 99.56 101.12 184,410 +1.80(+1.81%)
Apr 22, 2021 100.17 100.60 99.11 99.32 149,928 -0.61(-0.61%)
Apr 21, 2021 98.07 100.06 97.88 99.93 482,139 +1.71(+1.74%)
Apr 20, 2021 99.55 99.75 97.66 98.21 239,182 -1.76(-1.76%)
Apr 19, 2021 100.14 100.31 99.35 99.97 279,310 -0.23(-0.23%)
Apr 16, 2021 99.76 100.51 99.76 100.20 289,184 +0.75(+0.75%)
Apr 15, 2021 99.73 99.73 98.53 99.45 256,199 +0.45(+0.45%)
Apr 14, 2021 98.28 99.84 98.28 99.01 205,043 +0.73(+0.74%)
Apr 13, 2021 99.08 99.09 97.70 98.28 230,714 -0.86(-0.87%)
Apr 12, 2021 98.70 99.21 98.46 99.14 338,403 +0.57(+0.58%)
Apr 09, 2021 98.28 98.66 97.86 98.57 372,518 +0.56(+0.57%)
Apr 08, 2021 98.14 98.15 96.92 98.01 480,298 +0.03(+0.03%)
Apr 07, 2021 98.54 98.77 97.57 97.98 320,889 -0.31(-0.32%)
Apr 06, 2021 98.48 99.13 98.15 98.30 793,336 -0.07(-0.07%)
Apr 05, 2021 98.71 98.90 97.76 98.36 781,799 +0.68(+0.70%)
Apr 01, 2021 97.03 97.68 96.38 97.68 1,166,984 +1.17(+1.22%)
Mar 31, 2021 97.32 97.58 96.36 96.51 457,818 -0.56(-0.58%)
Mar 30, 2021 95.90 97.16 95.66 97.07 316,480 +1.42(+1.48%)
Mar 29, 2021 96.93 97.82 95.34 95.65 582,171 -1.71(-1.76%)
Mar 26, 2021 96.24 97.39 95.61 97.36 307,984 +1.99(+2.08%)
Mar 25, 2021 92.37 95.65 91.89 95.37 1,025,092 +2.37(+2.55%)
Mar 24, 2021 93.88 95.39 93.00 93.00 516,957 -0.15(-0.16%)
Mar 23, 2021 95.33 95.55 92.70 93.15 944,817 -2.85(-2.97%)
Mar 22, 2021 97.03 97.12 95.56 96.00 453,720 -1.16(-1.19%)
Mar 19, 2021 97.27 98.06 96.05 97.16 395,458 -0.41(-0.42%)
Mar 18, 2021 98.78 100.01 97.24 97.57 583,097 -1.39(-1.40%)
Mar 17, 2021 97.98 98.99 97.38 98.95 282,879 +0.93(+0.95%)
Mar 16, 2021 99.34 99.34 97.78 98.02 396,175 -1.35(-1.36%)
Mar 15, 2021 98.57 99.41 97.80 99.37 388,002 +1.10(+1.12%)
Mar 12, 2021 96.89 98.36 96.89 98.26 631,143 +1.49(+1.54%)
Mar 11, 2021 96.61 97.32 96.01 96.77 833,485 +0.75(+0.79%)
Mar 10, 2021 94.68 96.34 94.66 96.02 490,039 +1.61(+1.71%)
Mar 09, 2021 95.70 95.70 94.03 94.41 624,988 -0.34(-0.36%)
Mar 08, 2021 93.55 95.70 93.49 94.75 725,536 +1.66(+1.78%)
Mar 05, 2021 91.80 93.27 89.48 93.09 477,624 +2.50(+2.76%)
Mar 04, 2021 92.07 92.62 89.19 90.59 436,934 -1.39(-1.51%)
Mar 03, 2021 91.93 93.29 91.62 91.97 376,169 +0.42(+0.46%)
Mar 02, 2021 92.55 92.56 91.37 91.55 460,702 -1.09(-1.18%)
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.