Skip to main content

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

112.70 -0.04 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 64.03 64.03 62.60 63.49 297,747 -0.75(-1.17%)
Jul 30, 2020 64.15 64.34 63.30 64.24 415,828 -0.87(-1.34%)
Jul 29, 2020 64.00 65.21 63.95 65.11 357,576 +1.37(+2.15%)
Jul 28, 2020 63.89 64.32 63.72 63.74 139,252 -0.37(-0.58%)
Jul 27, 2020 63.94 64.14 63.26 64.11 340,107 +0.19(+0.30%)
Jul 24, 2020 64.25 64.51 63.84 63.92 214,705 -0.59(-0.91%)
Jul 23, 2020 64.12 64.98 64.01 64.50 169,380 +0.34(+0.54%)
Jul 22, 2020 63.41 64.19 63.40 64.16 198,432 +0.43(+0.68%)
Jul 21, 2020 63.01 64.09 62.98 63.73 223,415 +1.33(+2.13%)
Jul 20, 2020 63.07 63.19 62.23 62.40 393,239 -0.91(-1.44%)
Jul 17, 2020 63.57 63.79 63.14 63.31 141,343 -0.07(-0.11%)
Jul 16, 2020 63.06 63.89 62.77 63.38 153,785 -0.14(-0.23%)
Jul 15, 2020 62.77 63.80 62.49 63.52 380,172 +2.17(+3.54%)
Jul 14, 2020 60.39 61.38 60.01 61.35 167,345 +0.83(+1.37%)
Jul 13, 2020 61.25 62.07 60.52 60.52 262,151 -0.31(-0.51%)
Jul 10, 2020 59.39 60.84 59.39 60.83 226,107 +1.40(+2.35%)
Jul 09, 2020 60.92 60.92 58.85 59.43 190,870 -1.44(-2.37%)
Jul 08, 2020 60.66 61.25 60.12 60.87 191,874 +0.26(+0.43%)
Jul 07, 2020 61.39 61.61 60.56 60.61 522,221 -1.40(-2.26%)
Jul 06, 2020 62.52 62.93 61.59 62.01 242,119 +0.71(+1.15%)
Jul 02, 2020 62.18 62.79 61.18 61.31 152,961 +0.34(+0.56%)
Jul 01, 2020 61.91 62.33 60.92 60.97 212,332 -0.83(-1.34%)
Jun 30, 2020 60.99 61.97 60.92 61.79 289,690 +0.71(+1.16%)
Jun 29, 2020 59.83 61.23 59.39 61.09 334,219 +1.84(+3.10%)
Jun 26, 2020 60.36 60.38 59.14 59.25 190,394 -1.51(-2.48%)
Jun 25, 2020 59.64 60.77 59.28 60.76 373,728 +0.75(+1.25%)
Jun 24, 2020 61.70 61.70 59.53 60.00 211,006 -2.40(-3.84%)
Jun 23, 2020 63.32 63.37 62.17 62.40 243,498 +0.02(+0.03%)
Jun 22, 2020 62.06 62.56 61.16 62.38 193,858 +0.04(+0.07%)
Jun 19, 2020 63.93 63.93 61.76 62.34 493,305 -0.59(-0.95%)
Jun 18, 2020 62.48 63.54 62.04 62.94 179,485 -0.14(-0.22%)
Jun 17, 2020 64.53 64.53 62.94 63.08 197,210 -1.31(-2.03%)
Jun 16, 2020 65.38 65.54 63.22 64.38 309,085 +1.53(+2.44%)
Jun 15, 2020 59.86 63.07 59.52 62.85 322,541 +0.91(+1.48%)
Jun 12, 2020 62.67 62.91 60.16 61.93 248,514 +1.49(+2.47%)
Jun 11, 2020 62.65 62.87 60.23 60.44 447,042 -5.07(-7.74%)
Jun 10, 2020 68.04 68.04 65.49 65.51 209,056 -2.78(-4.07%)
Jun 09, 2020 68.72 68.88 67.62 68.29 529,661 -1.58(-2.26%)
Jun 08, 2020 69.11 69.93 68.92 69.88 371,152 +1.84(+2.71%)
Jun 05, 2020 68.17 69.22 67.88 68.03 493,570 +2.60(+3.97%)
Jun 04, 2020 64.46 65.43 63.94 65.43 485,974 +0.62(+0.95%)
Jun 03, 2020 63.37 65.05 63.37 64.82 372,317 +2.21(+3.53%)
Jun 02, 2020 62.58 63.06 62.30 62.61 499,530 +0.47(+0.76%)
Jun 01, 2020 61.27 62.55 61.11 62.13 329,387 +0.95(+1.55%)
May 29, 2020 61.36 61.69 60.44 61.18 784,656 -0.74(-1.19%)
May 28, 2020 63.96 63.96 61.64 61.92 384,706 -1.31(-2.08%)
May 27, 2020 62.57 63.24 61.38 63.23 299,167 +2.05(+3.35%)
May 26, 2020 60.54 61.70 60.54 61.18 251,919 +2.81(+4.82%)
May 22, 2020 58.47 58.60 57.77 58.37 399,351 -0.16(-0.27%)
May 21, 2020 58.13 58.79 57.99 58.53 241,646 +0.40(+0.68%)
May 20, 2020 57.62 58.44 57.62 58.13 331,141 +1.56(+2.76%)
May 19, 2020 57.49 58.14 56.57 56.57 425,566 -1.11(-1.93%)
May 18, 2020 55.81 57.97 55.79 57.68 327,573 +3.93(+7.31%)
May 15, 2020 53.05 53.92 52.63 53.75 815,126 +0.25(+0.47%)
May 14, 2020 51.88 53.57 50.65 53.50 629,959 +0.57(+1.08%)
May 13, 2020 54.73 54.73 52.31 52.93 831,469 -2.17(-3.93%)
May 12, 2020 57.72 57.78 55.10 55.10 1,068,919 -2.29(-3.99%)
May 11, 2020 57.61 57.95 56.63 57.39 294,121 -1.00(-1.71%)
May 08, 2020 56.81 58.42 56.81 58.39 447,541 +2.49(+4.46%)
May 07, 2020 55.65 56.64 55.65 55.89 575,526 +1.04(+1.90%)
May 06, 2020 56.21 56.40 54.80 54.85 810,175 -1.12(-2.01%)
May 05, 2020 56.86 57.53 55.84 55.97 330,595 +0.24(+0.42%)
May 04, 2020 55.13 55.83 54.44 55.74 516,114 -0.15(-0.27%)
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.