Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 75.36 75.52 74.14 74.45 193,034 -0.91(-1.20%)
Jul 30, 2019 74.28 75.39 74.09 75.36 110,405 +0.57(+0.76%)
Jul 29, 2019 75.14 75.17 74.65 74.79 98,307 -0.34(-0.45%)
Jul 26, 2019 74.61 75.22 74.49 75.12 89,443 +0.68(+0.91%)
Jul 25, 2019 75.14 75.19 74.34 74.45 92,999 -0.65(-0.87%)
Jul 24, 2019 73.75 75.19 73.75 75.10 153,080 +1.18(+1.60%)
Jul 23, 2019 73.32 73.94 73.18 73.92 148,959 +0.92(+1.26%)
Jul 22, 2019 73.35 73.47 72.95 73.00 122,433 -0.20(-0.28%)
Jul 19, 2019 73.45 73.76 73.17 73.20 403,580 -0.06(-0.08%)
Jul 18, 2019 72.91 73.38 72.78 73.26 103,823 +0.33(+0.45%)
Jul 17, 2019 73.49 73.51 72.88 72.94 511,113 -0.69(-0.94%)
Jul 16, 2019 73.36 73.89 73.10 73.63 138,669 +0.20(+0.28%)
Jul 15, 2019 73.97 73.97 73.29 73.42 105,247 -0.41(-0.56%)
Jul 12, 2019 73.08 73.98 72.97 73.83 152,835 +0.87(+1.19%)
Jul 11, 2019 73.32 73.36 72.68 72.96 145,304 -0.29(-0.40%)
Jul 10, 2019 73.76 73.84 73.11 73.25 98,771 -0.14(-0.19%)
Jul 09, 2019 73.10 73.43 72.98 73.39 115,976 -0.04(-0.05%)
Jul 08, 2019 73.93 74.09 73.32 73.43 512,375 -0.80(-1.08%)
Jul 05, 2019 73.73 74.23 73.37 74.23 76,417 +0.10(+0.13%)
Jul 03, 2019 73.71 74.13 73.59 74.13 131,342 +0.65(+0.89%)
Jul 02, 2019 73.89 73.89 73.23 73.48 158,531 -0.45(-0.61%)
Jul 01, 2019 74.64 74.84 73.61 73.93 201,256 +0.47(+0.65%)
Jun 28, 2019 72.98 73.83 72.78 73.46 193,648 +0.73(+1.01%)
Jun 27, 2019 72.02 72.72 72.02 72.72 135,400 +0.88(+1.22%)
Jun 26, 2019 72.06 72.22 71.83 71.85 121,275 +0.10(+0.13%)
Jun 25, 2019 72.14 72.18 71.73 71.75 148,289 -0.25(-0.35%)
Jun 24, 2019 72.78 72.85 72.01 72.01 142,479 -0.59(-0.82%)
Jun 21, 2019 72.99 72.99 72.44 72.60 225,996 -0.43(-0.59%)
Jun 20, 2019 73.24 73.24 72.58 73.03 111,296 +0.55(+0.76%)
Jun 19, 2019 72.40 72.65 72.29 72.48 120,492 +0.14(+0.20%)
Jun 18, 2019 71.84 72.85 71.84 72.33 196,697 +0.91(+1.28%)
Jun 17, 2019 71.63 71.81 71.36 71.42 103,756 -0.26(-0.36%)
Jun 14, 2019 72.05 72.05 71.53 71.68 93,554 -0.45(-0.63%)
Jun 13, 2019 71.85 72.19 71.74 72.13 111,004 +0.60(+0.84%)
Jun 12, 2019 71.72 71.76 71.34 71.53 142,020 -0.21(-0.29%)
Jun 11, 2019 72.14 72.43 71.60 71.74 151,300 +0.17(+0.24%)
Jun 10, 2019 71.54 72.09 71.46 71.56 460,570 +0.35(+0.50%)
Jun 07, 2019 71.13 71.52 70.90 71.21 164,047 +0.36(+0.51%)
Jun 06, 2019 70.80 71.01 70.20 70.85 256,055 +0.07(+0.10%)
Jun 05, 2019 70.97 71.01 69.88 70.78 777,223 +0.06(+0.08%)
Jun 04, 2019 69.56 70.75 69.56 70.73 321,182 +1.84(+2.67%)
Jun 03, 2019 68.18 69.13 68.14 68.89 466,930 +0.65(+0.96%)
May 31, 2019 68.40 68.59 67.79 68.24 345,500 -0.92(-1.33%)
May 30, 2019 69.71 70.11 68.83 69.15 571,013 -0.37(-0.54%)
May 29, 2019 69.45 69.69 68.97 69.53 186,509 -0.30(-0.43%)
May 28, 2019 70.78 70.79 69.83 69.83 133,078 -0.84(-1.18%)
May 24, 2019 70.62 70.77 70.33 70.67 122,709 +0.39(+0.55%)
May 23, 2019 70.90 71.04 69.90 70.28 141,911 -1.30(-1.82%)
May 22, 2019 72.15 72.22 71.46 71.58 94,588 -0.83(-1.14%)
May 21, 2019 71.84 72.54 71.84 72.41 137,060 +0.96(+1.34%)
May 20, 2019 71.45 71.83 71.28 71.45 128,864 -0.50(-0.69%)
May 17, 2019 72.34 72.93 71.90 71.94 114,659 -0.98(-1.35%)
May 16, 2019 72.73 73.33 72.73 72.93 117,130 +0.34(+0.47%)
May 15, 2019 71.94 72.68 71.78 72.58 169,845 +0.13(+0.18%)
May 14, 2019 71.84 72.77 71.73 72.45 251,786 +0.82(+1.14%)
May 13, 2019 72.58 72.58 71.38 71.64 188,835 -2.23(-3.02%)
May 10, 2019 73.39 74.08 72.55 73.87 156,214 +0.24(+0.33%)
May 09, 2019 73.19 73.79 72.63 73.62 132,112 -0.14(-0.19%)
May 08, 2019 74.02 74.51 73.75 73.76 149,748 -0.41(-0.55%)
May 07, 2019 74.92 75.10 73.72 74.17 164,380 -1.49(-1.97%)
May 06, 2019 74.64 75.81 74.61 75.67 152,596 -0.21(-0.28%)
May 03, 2019 75.00 75.89 74.98 75.88 132,064 +1.21(+1.62%)
May 02, 2019 74.62 75.11 74.13 74.67 170,957 -0.09(-0.12%)
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.