Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 61.17 62.16 61.10 61.98 288,840 +0.71(+1.16%)
Jun 29, 2020 60.00 61.41 59.57 61.27 333,238 +1.84(+3.10%)
Jun 26, 2020 60.54 60.56 59.31 59.43 189,836 -1.51(-2.48%)
Jun 25, 2020 59.82 60.95 59.45 60.94 372,632 +0.76(+1.26%)
Jun 24, 2020 61.88 61.88 59.70 60.18 210,387 -2.41(-3.84%)
Jun 23, 2020 63.50 63.56 62.36 62.59 242,784 +0.02(+0.03%)
Jun 22, 2020 62.25 62.74 61.34 62.57 193,289 +0.04(+0.07%)
Jun 19, 2020 64.12 64.12 61.94 62.53 491,858 -0.60(-0.95%)
Jun 18, 2020 62.66 63.73 62.22 63.12 178,958 -0.14(-0.22%)
Jun 17, 2020 64.72 64.72 63.12 63.26 196,631 -1.31(-2.03%)
Jun 16, 2020 65.57 65.73 63.40 64.57 308,178 +1.54(+2.44%)
Jun 15, 2020 60.04 63.26 59.69 63.03 321,595 +0.78(+1.25%)
Jun 12, 2020 63.00 63.24 60.47 62.26 247,231 +1.50(+2.47%)
Jun 11, 2020 62.98 63.20 60.54 60.75 444,734 -5.10(-7.74%)
Jun 10, 2020 68.39 68.39 65.83 65.85 207,977 -2.80(-4.07%)
Jun 09, 2020 69.08 69.24 67.97 68.65 526,927 -1.59(-2.26%)
Jun 08, 2020 69.47 70.29 69.28 70.24 369,236 +1.85(+2.71%)
Jun 05, 2020 68.52 69.58 68.23 68.39 491,022 +2.61(+3.97%)
Jun 04, 2020 64.80 65.77 64.27 65.77 483,466 +0.62(+0.95%)
Jun 03, 2020 63.70 65.39 63.70 65.15 370,395 +2.22(+3.53%)
Jun 02, 2020 62.90 63.39 62.63 62.93 496,951 +0.47(+0.76%)
Jun 01, 2020 61.59 62.87 61.42 62.46 327,686 +0.95(+1.55%)
May 29, 2020 61.67 62.01 60.75 61.50 780,605 -0.74(-1.19%)
May 28, 2020 64.29 64.29 61.96 62.24 382,720 -1.32(-2.08%)
May 27, 2020 62.89 63.57 61.70 63.56 297,623 +2.06(+3.35%)
May 26, 2020 60.85 62.02 60.85 61.50 250,619 +2.83(+4.82%)
May 22, 2020 58.78 58.90 58.07 58.67 397,289 -0.16(-0.27%)
May 21, 2020 58.43 59.09 58.29 58.83 240,399 +0.40(+0.68%)
May 20, 2020 57.92 58.74 57.92 58.43 329,432 +1.57(+2.76%)
May 19, 2020 57.79 58.45 56.86 56.86 423,369 -1.12(-1.93%)
May 18, 2020 56.10 58.27 56.08 57.98 325,882 +3.95(+7.31%)
May 15, 2020 53.33 54.20 52.90 54.03 810,918 +0.25(+0.47%)
May 14, 2020 52.15 53.85 50.91 53.78 626,707 +0.58(+1.08%)
May 13, 2020 55.01 55.01 52.58 53.20 827,177 -2.18(-3.93%)
May 12, 2020 58.02 58.08 55.38 55.38 1,063,401 -2.30(-3.99%)
May 11, 2020 57.91 58.25 56.93 57.68 292,603 -1.00(-1.71%)
May 08, 2020 57.10 58.72 57.10 58.69 445,231 +2.51(+4.46%)
May 07, 2020 55.93 56.93 55.93 56.18 572,555 +1.05(+1.90%)
May 06, 2020 56.51 56.70 55.09 55.13 805,993 -1.13(-2.01%)
May 05, 2020 57.15 57.83 56.13 56.26 328,888 +0.24(+0.42%)
May 04, 2020 55.41 56.12 54.72 56.03 513,449 -0.15(-0.27%)
May 01, 2020 57.08 57.18 55.54 56.18 398,794 -2.24(-3.83%)
Apr 30, 2020 59.21 59.21 58.07 58.42 428,053 -1.89(-3.14%)
Apr 29, 2020 59.31 60.74 59.17 60.31 432,340 +2.63(+4.56%)
Apr 28, 2020 58.02 58.75 57.03 57.68 486,725 +0.95(+1.67%)
Apr 27, 2020 54.74 57.06 54.71 56.73 569,536 +2.54(+4.69%)
Apr 24, 2020 53.69 54.51 53.12 54.19 304,201 +0.81(+1.52%)
Apr 23, 2020 53.01 54.29 53.00 53.39 459,413 +0.70(+1.33%)
Apr 22, 2020 53.31 53.50 52.63 52.68 490,186 +0.32(+0.61%)
Apr 21, 2020 52.35 53.06 52.01 52.36 465,555 -1.21(-2.27%)
Apr 20, 2020 53.78 54.81 53.31 53.58 867,181 -1.30(-2.37%)
Apr 17, 2020 54.40 55.44 54.20 54.88 896,696 +2.30(+4.38%)
Apr 16, 2020 53.17 53.21 51.66 52.58 572,886 -0.52(-0.98%)
Apr 15, 2020 53.77 53.86 52.69 53.10 669,964 -2.58(-4.63%)
Apr 14, 2020 56.13 56.79 55.11 55.67 742,345 +0.77(+1.41%)
Apr 13, 2020 56.75 56.96 54.23 54.90 1,073,473 -1.94(-3.41%)
Apr 09, 2020 55.95 57.80 55.69 56.84 611,413 +2.19(+4.00%)
Apr 08, 2020 52.52 54.89 52.13 54.66 690,235 +2.88(+5.56%)
Apr 07, 2020 52.87 54.39 51.58 51.78 987,523 +1.11(+2.18%)
Apr 06, 2020 48.95 50.93 48.95 50.67 1,317,301 +3.65(+7.76%)
Apr 03, 2020 48.25 48.78 46.44 47.02 996,234 -1.40(-2.89%)
Apr 02, 2020 47.68 49.89 47.25 48.42 651,550 +0.45(+0.94%)
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.