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, 2014 54.24 54.32 53.49 53.49 326,201 -1.06(-1.95%)
Jul 30, 2014 54.76 54.82 54.37 54.55 181,158 +0.04(+0.08%)
Jul 29, 2014 54.87 55.02 54.49 54.50 134,243 -0.32(-0.59%)
Jul 28, 2014 54.90 54.91 54.50 54.83 263,065 -0.04(-0.06%)
Jul 25, 2014 55.04 55.18 54.84 54.86 177,251 -0.41(-0.74%)
Jul 24, 2014 55.29 55.44 55.21 55.27 187,416 +0.03(+0.06%)
Jul 23, 2014 55.37 55.37 55.09 55.24 173,714 -0.07(-0.13%)
Jul 22, 2014 55.31 55.46 55.28 55.31 341,113 +0.24(+0.44%)
Jul 21, 2014 55.03 55.16 54.87 55.07 204,416 -0.20(-0.37%)
Jul 18, 2014 54.71 55.29 54.69 55.27 116,563 +0.63(+1.15%)
Jul 17, 2014 55.01 55.27 54.58 54.64 327,249 -0.56(-1.01%)
Jul 16, 2014 55.53 55.58 55.01 55.20 158,988 -0.07(-0.13%)
Jul 15, 2014 55.41 55.66 55.02 55.27 562,022 -0.17(-0.30%)
Jul 14, 2014 55.66 55.66 55.38 55.44 408,326 +0.19(+0.34%)
Jul 11, 2014 55.30 55.37 55.10 55.25 150,945 -0.10(-0.18%)
Jul 10, 2014 54.98 55.56 54.73 55.35 243,730 -0.26(-0.48%)
Jul 09, 2014 55.65 55.70 55.48 55.62 277,094 +0.08(+0.14%)
Jul 08, 2014 55.79 55.86 55.35 55.54 266,423 -0.27(-0.48%)
Jul 07, 2014 56.11 56.25 55.79 55.81 373,001 -0.27(-0.48%)
Jul 03, 2014 56.27 56.08 56.08 56.08 570,278 +0.03(+0.06%)
Jul 02, 2014 56.35 56.41 56.00 56.05 330,095 -0.27(-0.49%)
Jul 01, 2014 56.18 56.62 56.12 56.32 804,746 +0.35(+0.62%)
Jun 30, 2014 55.74 55.98 55.56 55.97 496,986 +0.24(+0.43%)
Jun 27, 2014 55.32 55.77 55.26 55.74 394,014 +0.33(+0.59%)
Jun 26, 2014 55.50 55.51 55.10 55.41 299,014 -0.11(-0.19%)
Jun 25, 2014 55.19 55.53 55.09 55.51 445,942 +0.22(+0.40%)
Jun 24, 2014 55.57 55.91 55.26 55.29 978,043 -0.44(-0.79%)
Jun 23, 2014 55.78 55.96 55.66 55.73 148,144 -0.02(-0.03%)
Jun 20, 2014 55.79 55.83 55.60 55.75 251,470 +0.08(+0.14%)
Jun 19, 2014 55.71 55.72 55.46 55.67 584,012 +0.07(+0.13%)
Jun 18, 2014 55.32 55.64 55.18 55.60 329,618 +0.24(+0.43%)
Jun 17, 2014 54.83 55.56 54.78 55.36 183,455 +0.50(+0.91%)
Jun 16, 2014 54.85 55.01 54.69 54.86 174,273 -0.03(-0.06%)
Jun 13, 2014 54.80 54.95 54.63 54.89 195,890 +0.17(+0.31%)
Jun 12, 2014 54.83 54.87 54.57 54.72 395,782 -0.19(-0.34%)
Jun 11, 2014 54.92 54.98 54.76 54.91 194,617 -0.22(-0.41%)
Jun 10, 2014 55.09 55.16 54.95 55.14 216,443 +0.11(+0.20%)
Jun 06, 2014 55.00 55.13 54.91 55.03 131,261 +0.21(+0.38%)
Jun 05, 2014 54.47 54.85 54.10 54.82 159,352 +0.57(+1.05%)
Jun 04, 2014 53.88 54.28 53.86 54.25 140,386 +0.32(+0.59%)
Jun 03, 2014 53.77 54.06 53.77 53.93 317,556 +0.03(+0.05%)
Jun 02, 2014 53.93 53.95 53.53 53.91 618,302 +0.16(+0.29%)
May 30, 2014 53.76 53.91 53.65 53.75 283,426 -0.03(-0.06%)
May 29, 2014 53.63 53.80 53.47 53.78 118,448 +0.27(+0.50%)
May 28, 2014 53.57 53.62 53.28 53.51 184,023 -0.03(-0.06%)
May 27, 2014 53.54 53.65 53.44 53.54 176,041 +0.32(+0.60%)
May 23, 2014 52.91 53.22 53.22 53.22 134,703 +0.22(+0.42%)
May 22, 2014 52.73 53.06 52.66 53.00 74,647 +0.33(+0.64%)
May 21, 2014 52.65 52.81 52.39 52.67 157,977 +0.19(+0.36%)
May 20, 2014 52.91 52.92 52.29 52.48 367,333 -0.58(-1.09%)
May 19, 2014 52.75 53.20 52.75 53.06 146,658 +0.19(+0.37%)
May 16, 2014 52.72 52.86 52.38 52.86 150,124 +0.24(+0.46%)
May 15, 2014 52.92 52.92 52.11 52.62 283,026 -0.44(-0.82%)
May 14, 2014 53.32 53.34 52.99 53.06 788,048 -0.38(-0.72%)
May 13, 2014 53.72 53.79 53.42 53.44 279,322 -0.18(-0.34%)
May 12, 2014 53.12 53.69 53.12 53.62 164,515 +0.68(+1.29%)
May 09, 2014 52.81 52.95 52.57 52.94 132,145 +0.09(+0.18%)
May 08, 2014 53.03 53.56 52.73 52.85 184,386 -0.19(-0.36%)
May 07, 2014 52.83 53.05 52.35 53.04 231,510 +0.41(+0.78%)
May 06, 2014 52.82 53.01 52.60 52.63 312,018 -0.31(-0.58%)
May 05, 2014 52.77 53.09 52.42 52.94 781,259 -0.08(-0.16%)
May 02, 2014 52.86 53.45 52.86 53.02 299,965 +0.08(+0.15%)
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.