Skip to main content

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

118.31 +0.50 (+0.42%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 99.77 100.96 99.66 99.86 105,117 -0.32(-0.32%)
Jul 29, 2021 99.75 100.82 99.62 100.18 292,234 +1.07(+1.08%)
Jul 28, 2021 99.02 99.74 97.75 99.11 190,181 +0.45(+0.45%)
Jul 27, 2021 98.47 98.97 98.02 98.66 138,738 -0.39(-0.39%)
Jul 26, 2021 98.60 99.60 98.60 99.05 201,044 +0.51(+0.52%)
Jul 23, 2021 98.19 98.63 97.67 98.54 155,029 +0.89(+0.91%)
Jul 22, 2021 98.73 98.73 97.22 97.64 205,745 -1.31(-1.32%)
Jul 21, 2021 98.24 99.65 98.24 98.95 465,119 +1.31(+1.34%)
Jul 20, 2021 95.11 98.28 94.81 97.64 372,886 +2.80(+2.95%)
Jul 19, 2021 95.23 95.71 93.99 94.84 462,047 -2.25(-2.32%)
Jul 16, 2021 99.14 99.14 96.97 97.09 177,905 -1.42(-1.44%)
Jul 15, 2021 98.07 98.99 97.75 98.51 750,164 -0.15(-0.15%)
Jul 14, 2021 99.42 100.16 98.38 98.66 265,647 -0.23(-0.23%)
Jul 13, 2021 100.22 100.32 98.88 98.89 214,309 -1.79(-1.77%)
Jul 12, 2021 99.94 100.82 99.22 100.67 246,330 +0.34(+0.34%)
Jul 09, 2021 98.98 100.34 98.95 100.33 251,484 +2.50(+2.55%)
Jul 08, 2021 97.41 98.88 96.78 97.83 372,634 -1.21(-1.22%)
Jul 07, 2021 98.79 99.41 98.13 99.04 1,622,544 +0.11(+0.12%)
Jul 06, 2021 100.44 100.44 98.09 98.93 673,826 -1.65(-1.64%)
Jul 02, 2021 101.28 101.28 100.35 100.58 807,103 -0.47(-0.46%)
Jul 01, 2021 100.44 101.37 100.29 101.04 1,582,775 +0.98(+0.98%)
Jun 30, 2021 99.49 100.23 99.49 100.06 504,602 +0.34(+0.34%)
Jun 29, 2021 100.31 100.87 99.52 99.72 209,156 -0.35(-0.35%)
Jun 28, 2021 101.73 101.73 99.59 100.08 204,589 -1.59(-1.56%)
Jun 25, 2021 101.10 101.94 100.84 101.66 212,924 +0.73(+0.72%)
Jun 24, 2021 100.47 100.94 99.72 100.93 908,376 +1.11(+1.11%)
Jun 23, 2021 99.93 100.40 99.82 99.82 198,598 +0.02(+0.02%)
Jun 22, 2021 99.91 100.16 99.04 99.80 172,373 -0.09(-0.10%)
Jun 21, 2021 98.07 100.03 98.07 99.89 541,160 +2.57(+2.65%)
Jun 18, 2021 98.45 98.88 97.30 97.32 319,052 -2.37(-2.37%)
Jun 17, 2021 101.99 102.25 98.94 99.69 218,233 -2.41(-2.36%)
Jun 16, 2021 102.51 102.74 101.54 102.10 218,786 -0.63(-0.61%)
Jun 15, 2021 102.52 103.06 101.84 102.72 437,134 +0.21(+0.20%)
Jun 14, 2021 103.94 104.03 102.14 102.52 268,863 -1.25(-1.21%)
Jun 11, 2021 103.36 103.82 103.14 103.77 177,557 +0.84(+0.81%)
Jun 10, 2021 104.01 104.16 102.91 102.93 171,961 -0.43(-0.42%)
Jun 09, 2021 104.19 104.19 103.36 103.36 171,286 -0.81(-0.77%)
Jun 08, 2021 103.50 104.37 102.80 104.17 151,354 +0.81(+0.79%)
Jun 07, 2021 103.88 104.02 103.20 103.36 238,614 -0.29(-0.28%)
Jun 04, 2021 103.83 103.83 102.85 103.65 163,930 +0.41(+0.39%)
Jun 03, 2021 103.08 103.54 102.44 103.24 852,066 -0.37(-0.36%)
Jun 02, 2021 104.43 104.61 103.40 103.61 374,500 -0.55(-0.53%)
Jun 01, 2021 103.72 104.16 103.52 104.16 390,364 +1.12(+1.08%)
May 28, 2021 103.46 103.47 102.18 103.04 165,747 +0.19(+0.18%)
May 27, 2021 102.78 103.26 102.78 102.85 160,255 +0.74(+0.72%)
May 26, 2021 101.20 102.17 101.20 102.11 371,076 +1.13(+1.11%)
May 25, 2021 102.44 102.90 100.86 100.99 187,848 -1.18(-1.16%)
May 24, 2021 102.20 102.51 101.51 102.17 617,811 +0.48(+0.47%)
May 21, 2021 101.89 102.54 101.24 101.69 362,002 +0.39(+0.38%)
May 20, 2021 101.48 101.58 100.50 101.30 302,384 -0.03(-0.03%)
May 19, 2021 100.63 101.33 99.65 101.33 325,502 -0.86(-0.84%)
May 18, 2021 103.52 103.65 102.15 102.19 244,886 -1.36(-1.32%)
May 17, 2021 102.99 103.63 102.22 103.56 341,288 +0.35(+0.34%)
May 14, 2021 102.49 103.44 102.10 103.20 267,699 +1.41(+1.39%)
May 13, 2021 99.56 102.11 99.41 101.79 536,057 +2.42(+2.44%)
May 12, 2021 102.19 102.74 99.30 99.37 348,975 -3.16(-3.08%)
May 11, 2021 102.03 103.19 101.41 102.53 320,882 -1.01(-0.98%)
May 10, 2021 104.61 105.36 103.53 103.55 242,465 -0.73(-0.70%)
May 07, 2021 102.98 104.39 102.41 104.27 227,146 +1.12(+1.08%)
May 06, 2021 102.42 103.19 101.48 103.16 285,724 +0.96(+0.94%)
May 05, 2021 102.62 102.81 101.45 102.20 1,201,412 -0.12(-0.12%)
May 04, 2021 101.66 102.34 100.93 102.32 441,711 +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.