Skip to main content

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

112.74 -0.15 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 99.31 100.49 99.19 99.39 105,608 -0.32(-0.32%)
Jul 29, 2021 99.29 100.35 99.16 99.71 293,600 +1.07(+1.08%)
Jul 28, 2021 98.56 99.28 97.29 98.64 191,070 +0.44(+0.45%)
Jul 27, 2021 98.01 98.51 97.57 98.20 139,387 -0.39(-0.39%)
Jul 26, 2021 98.14 99.14 98.14 98.59 201,984 +0.51(+0.52%)
Jul 23, 2021 97.74 98.17 97.22 98.08 155,754 +0.89(+0.91%)
Jul 22, 2021 98.27 98.27 96.76 97.19 206,706 -1.30(-1.32%)
Jul 21, 2021 97.78 99.18 97.78 98.49 467,293 +1.30(+1.34%)
Jul 20, 2021 94.66 97.82 94.37 97.19 374,629 +2.79(+2.95%)
Jul 19, 2021 94.79 95.26 93.55 94.40 464,207 -2.24(-2.32%)
Jul 16, 2021 98.68 98.68 96.52 96.64 178,736 -1.41(-1.44%)
Jul 15, 2021 97.61 98.53 97.29 98.05 753,670 -0.15(-0.15%)
Jul 14, 2021 98.96 99.69 97.93 98.20 266,889 -0.23(-0.23%)
Jul 13, 2021 99.75 99.85 98.42 98.43 215,311 -1.78(-1.77%)
Jul 12, 2021 99.48 100.35 98.76 100.20 247,481 +0.34(+0.34%)
Jul 09, 2021 98.52 99.87 98.49 99.86 252,659 +2.49(+2.55%)
Jul 08, 2021 96.95 98.42 96.33 97.38 374,376 -1.20(-1.22%)
Jul 07, 2021 98.33 98.95 97.68 98.58 1,630,128 +0.11(+0.12%)
Jul 06, 2021 99.97 99.97 97.63 98.47 676,975 -1.64(-1.64%)
Jul 02, 2021 100.81 100.81 99.88 100.11 810,875 -0.46(-0.46%)
Jul 01, 2021 99.97 100.89 99.83 100.57 1,590,172 +0.97(+0.98%)
Jun 30, 2021 99.02 99.76 99.02 99.60 506,961 +0.34(+0.34%)
Jun 29, 2021 99.85 100.40 99.06 99.26 210,134 -0.35(-0.35%)
Jun 28, 2021 101.25 101.25 99.13 99.61 205,545 -1.58(-1.56%)
Jun 25, 2021 100.63 101.46 100.38 101.19 213,919 +0.73(+0.72%)
Jun 24, 2021 100.01 100.47 99.26 100.46 912,622 +1.11(+1.11%)
Jun 23, 2021 99.47 99.93 99.35 99.35 199,526 +0.02(+0.02%)
Jun 22, 2021 99.45 99.69 98.58 99.34 173,178 -0.09(-0.10%)
Jun 21, 2021 97.61 99.56 97.61 99.43 543,689 +2.56(+2.65%)
Jun 18, 2021 97.99 98.42 96.85 96.87 320,543 -2.35(-2.37%)
Jun 17, 2021 101.52 101.78 98.47 99.22 219,253 -2.40(-2.36%)
Jun 16, 2021 102.03 102.27 101.06 101.62 219,808 -0.62(-0.61%)
Jun 15, 2021 102.04 102.58 101.37 102.25 439,177 +0.21(+0.20%)
Jun 14, 2021 103.46 103.54 101.66 102.04 270,120 -1.25(-1.21%)
Jun 11, 2021 102.88 103.33 102.66 103.29 178,387 +0.83(+0.81%)
Jun 10, 2021 103.52 103.67 102.43 102.45 172,765 -0.43(-0.42%)
Jun 09, 2021 103.70 103.70 102.89 102.89 172,087 -0.80(-0.77%)
Jun 08, 2021 103.02 103.88 102.32 103.69 152,061 +0.81(+0.79%)
Jun 07, 2021 103.39 103.53 102.72 102.88 239,729 -0.29(-0.28%)
Jun 04, 2021 103.35 103.35 102.38 103.17 164,696 +0.41(+0.39%)
Jun 03, 2021 102.60 103.05 101.96 102.76 856,049 -0.37(-0.36%)
Jun 02, 2021 103.94 104.12 102.92 103.13 376,251 -0.55(-0.53%)
Jun 01, 2021 103.24 103.68 103.03 103.68 392,189 +1.11(+1.08%)
May 28, 2021 102.98 102.99 101.71 102.56 166,522 +0.19(+0.18%)
May 27, 2021 102.30 102.78 102.30 102.38 161,005 +0.74(+0.72%)
May 26, 2021 100.73 101.70 100.73 101.64 372,810 +1.12(+1.12%)
May 25, 2021 101.96 102.42 100.39 100.52 188,726 -1.18(-1.16%)
May 24, 2021 101.72 102.04 101.04 101.70 620,699 +0.48(+0.48%)
May 21, 2021 101.41 102.06 100.77 101.22 363,694 +0.39(+0.38%)
May 20, 2021 101.01 101.11 100.03 100.83 303,798 -0.03(-0.03%)
May 19, 2021 100.16 100.86 99.19 100.86 327,024 -0.86(-0.84%)
May 18, 2021 103.03 103.17 101.68 101.72 246,031 -1.36(-1.32%)
May 17, 2021 102.51 103.15 101.74 103.07 342,884 +0.35(+0.34%)
May 14, 2021 102.02 102.96 101.62 102.72 268,950 +1.40(+1.39%)
May 13, 2021 99.10 101.64 98.94 101.32 538,563 +2.41(+2.44%)
May 12, 2021 101.72 102.26 98.84 98.91 350,607 -3.15(-3.08%)
May 11, 2021 101.56 102.71 100.93 102.06 322,382 -1.01(-0.98%)
May 10, 2021 104.13 104.87 103.05 103.06 243,599 -0.73(-0.70%)
May 07, 2021 102.50 103.90 101.93 103.79 228,208 +1.11(+1.08%)
May 06, 2021 101.94 102.72 101.01 102.68 287,059 +0.95(+0.94%)
May 05, 2021 102.14 102.33 100.98 101.72 1,207,027 -0.12(-0.12%)
May 04, 2021 101.19 101.87 100.46 101.85 443,776 +0.20(+0.19%)
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.