Skip to main content

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

111.85 -1.11 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 109.50 110.08 109.38 109.91 154,285 +0.70(+0.64%)
Jul 28, 2023 109.34 109.67 108.77 109.21 287,027 +0.81(+0.74%)
Jul 27, 2023 110.37 110.37 108.09 108.41 300,132 -1.33(-1.21%)
Jul 26, 2023 108.73 109.99 108.73 109.73 186,331 +0.84(+0.78%)
Jul 25, 2023 108.61 109.44 108.58 108.89 253,672 +0.15(+0.14%)
Jul 24, 2023 108.38 109.24 108.36 108.74 280,295 +0.28(+0.25%)
Jul 21, 2023 109.53 109.55 108.45 108.47 179,099 -0.52(-0.48%)
Jul 20, 2023 109.69 109.94 108.58 108.99 264,349 -0.77(-0.70%)
Jul 19, 2023 109.34 109.75 109.05 109.75 237,686 +0.79(+0.72%)
Jul 18, 2023 107.97 109.21 107.88 108.97 181,980 +1.09(+1.01%)
Jul 17, 2023 107.19 108.19 106.89 107.88 381,938 +0.52(+0.49%)
Jul 14, 2023 108.69 108.69 106.89 107.36 173,427 -1.31(-1.20%)
Jul 13, 2023 108.32 108.70 107.90 108.66 131,237 +0.77(+0.71%)
Jul 12, 2023 108.54 108.58 107.77 107.90 181,125 +0.79(+0.73%)
Jul 11, 2023 106.11 107.27 106.11 107.11 160,531 +1.26(+1.19%)
Jul 10, 2023 104.49 105.95 104.49 105.86 137,333 +1.23(+1.17%)
Jul 07, 2023 103.63 105.57 103.63 104.63 218,082 +1.07(+1.03%)
Jul 06, 2023 103.66 103.66 102.46 103.56 334,011 -1.15(-1.10%)
Jul 05, 2023 105.21 105.42 104.44 104.71 465,323 -0.97(-0.92%)
Jul 03, 2023 105.02 105.99 104.99 105.68 473,102 +0.47(+0.45%)
Jun 30, 2023 105.33 105.56 104.78 105.21 174,145 +0.60(+0.57%)
Jun 29, 2023 103.50 104.66 103.31 104.61 155,887 +1.27(+1.23%)
Jun 28, 2023 103.15 103.38 102.60 103.34 197,949 -0.07(-0.07%)
Jun 27, 2023 101.71 103.64 101.37 103.41 140,040 +1.87(+1.84%)
Jun 26, 2023 100.75 102.09 100.72 101.54 266,211 +0.90(+0.90%)
Jun 23, 2023 100.81 101.40 100.48 100.64 115,924 -1.22(-1.20%)
Jun 22, 2023 102.27 102.33 101.44 101.86 120,239 -0.72(-0.70%)
Jun 21, 2023 102.56 103.07 102.15 102.58 180,190 -0.41(-0.40%)
Jun 20, 2023 103.33 103.33 102.44 102.99 138,213 -0.76(-0.73%)
Jun 16, 2023 104.56 104.78 103.33 103.74 165,521 -0.49(-0.47%)
Jun 15, 2023 102.77 104.26 104.23 169,430 +6.57(+6.73%)
May 08, 2023 98.43 98.56 97.36 97.66 138,064 -0.32(-0.33%)
May 05, 2023 97.11 98.27 97.11 97.99 273,289 +2.34(+2.45%)
May 04, 2023 96.76 96.81 95.15 95.65 592,876 -1.89(-1.94%)
May 03, 2023 98.01 99.57 97.47 97.54 303,404 -0.20(-0.20%)
May 02, 2023 99.07 99.07 96.44 97.73 374,989 -1.62(-1.63%)
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.