Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 72.24 73.08 72.05 72.71 195,633 +0.72(+1.01%)
Jun 27, 2019 71.29 71.99 71.29 71.99 136,788 +0.87(+1.22%)
Jun 26, 2019 71.33 71.49 71.10 71.12 122,519 +0.10(+0.13%)
Jun 25, 2019 71.41 71.45 71.00 71.02 149,809 -0.25(-0.35%)
Jun 24, 2019 72.04 72.11 71.27 71.27 143,940 -0.59(-0.82%)
Jun 21, 2019 72.25 72.25 71.71 71.86 228,312 -0.42(-0.59%)
Jun 20, 2019 72.50 72.50 71.84 72.29 112,436 +0.55(+0.76%)
Jun 19, 2019 71.67 71.92 71.56 71.74 121,727 +0.14(+0.20%)
Jun 18, 2019 71.12 72.11 71.11 71.60 198,713 +0.90(+1.28%)
Jun 17, 2019 70.91 71.08 70.63 70.70 104,819 -0.10(-0.14%)
Jun 14, 2019 71.16 71.16 70.65 70.80 94,720 -0.45(-0.63%)
Jun 13, 2019 70.97 71.30 70.85 71.25 112,387 +0.59(+0.84%)
Jun 12, 2019 70.83 70.88 70.46 70.65 143,790 -0.20(-0.29%)
Jun 11, 2019 71.25 71.54 70.72 70.86 153,185 +0.17(+0.24%)
Jun 10, 2019 70.66 71.20 70.58 70.68 466,309 +0.35(+0.50%)
Jun 07, 2019 70.25 70.64 70.02 70.33 166,091 +0.35(+0.51%)
Jun 06, 2019 69.93 70.13 69.33 69.98 259,245 +0.07(+0.10%)
Jun 05, 2019 70.10 70.14 69.02 69.91 786,908 +0.05(+0.08%)
Jun 04, 2019 68.71 69.88 68.71 69.86 325,184 +1.82(+2.67%)
Jun 03, 2019 67.34 68.28 67.30 68.04 472,748 +0.64(+0.96%)
May 31, 2019 67.56 67.75 66.96 67.40 349,805 -0.91(-1.33%)
May 30, 2019 68.85 69.25 67.99 68.30 578,128 -0.37(-0.54%)
May 29, 2019 68.60 68.83 68.12 68.67 188,833 -0.30(-0.43%)
May 28, 2019 69.91 69.92 68.97 68.97 134,736 -0.83(-1.18%)
May 24, 2019 69.75 69.90 69.46 69.80 124,238 +0.38(+0.55%)
May 23, 2019 70.03 70.17 69.04 69.42 143,680 -1.28(-1.82%)
May 22, 2019 71.26 71.33 70.58 70.70 95,766 -0.82(-1.14%)
May 21, 2019 70.96 71.64 70.96 71.52 138,767 +0.95(+1.34%)
May 20, 2019 70.57 70.95 70.41 70.57 130,469 -0.49(-0.69%)
May 17, 2019 71.45 72.03 71.01 71.06 116,087 -0.97(-1.35%)
May 16, 2019 71.84 72.43 71.84 72.03 118,590 +0.34(+0.47%)
May 15, 2019 71.05 71.79 70.90 71.69 171,961 +0.13(+0.18%)
May 14, 2019 70.96 71.87 70.85 71.56 254,924 +0.81(+1.14%)
May 13, 2019 71.69 71.69 70.50 70.76 191,188 -2.20(-3.02%)
May 10, 2019 72.49 73.17 71.65 72.96 158,161 +0.24(+0.33%)
May 09, 2019 72.29 72.88 71.74 72.72 133,758 -0.14(-0.19%)
May 08, 2019 73.11 73.59 72.84 72.86 151,614 -0.40(-0.55%)
May 07, 2019 74.00 74.18 72.81 73.26 166,428 -1.48(-1.97%)
May 06, 2019 73.72 74.88 73.69 74.74 154,498 -0.21(-0.28%)
May 03, 2019 74.07 74.96 74.06 74.95 133,710 +1.19(+1.62%)
May 02, 2019 73.70 74.19 73.22 73.75 173,087 -0.09(-0.12%)
May 01, 2019 74.81 74.82 73.82 73.84 174,858 -0.75(-1.00%)
Apr 30, 2019 74.71 74.71 73.88 74.59 153,722 -0.15(-0.20%)
Apr 29, 2019 74.65 74.94 74.63 74.74 223,796 +0.14(+0.18%)
Apr 26, 2019 73.92 74.62 73.85 74.60 87,671 +0.70(+0.95%)
Apr 25, 2019 74.69 74.69 73.57 73.91 205,019 -1.05(-1.40%)
Apr 24, 2019 74.80 75.21 74.74 74.95 290,889 +0.22(+0.29%)
Apr 23, 2019 74.00 74.90 73.96 74.74 169,917 +0.86(+1.17%)
Apr 22, 2019 74.16 74.16 73.64 73.87 139,353 -0.41(-0.56%)
Apr 18, 2019 74.29 74.51 73.98 74.29 225,126 +0.05(+0.06%)
Apr 17, 2019 74.83 74.86 74.15 74.24 119,673 -0.32(-0.43%)
Apr 16, 2019 74.39 74.59 74.12 74.56 396,423 +0.39(+0.53%)
Apr 15, 2019 74.43 74.63 74.04 74.17 137,272 -0.24(-0.32%)
Apr 12, 2019 74.11 74.52 73.95 74.41 134,371 +0.68(+0.92%)
Apr 11, 2019 73.55 73.83 73.32 73.72 139,750 +0.25(+0.34%)
Apr 10, 2019 72.89 73.52 72.83 73.47 137,113 +0.75(+1.03%)
Apr 09, 2019 73.48 73.69 72.61 72.73 223,379 -1.02(-1.39%)
Apr 08, 2019 73.57 73.82 73.44 73.75 138,362 -0.02(-0.02%)
Apr 05, 2019 73.33 73.81 73.23 73.77 340,553 +0.62(+0.84%)
Apr 04, 2019 72.57 73.19 72.57 73.15 153,304 +0.67(+0.93%)
Apr 03, 2019 72.60 72.87 72.29 72.48 247,231 +0.38(+0.52%)
Apr 02, 2019 72.46 72.46 71.84 72.10 247,672 -0.36(-0.49%)
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.