Skip to main content

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

112.74 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 64.19 64.41 64.15 64.37 137,013 +0.40(+0.62%)
Aug 30, 2017 63.64 64.01 63.58 63.97 239,013 +0.30(+0.47%)
Aug 29, 2017 63.31 63.73 63.22 63.68 124,392 -0.00(-0.01%)
Aug 28, 2017 63.90 63.91 63.49 63.68 93,177 -0.08(-0.13%)
Aug 25, 2017 63.53 63.90 63.53 63.76 88,922 +0.44(+0.69%)
Aug 24, 2017 63.54 63.61 63.33 63.33 130,709 -0.02(-0.03%)
Aug 23, 2017 63.12 63.57 63.07 63.35 156,482 -0.11(-0.17%)
Aug 22, 2017 62.95 63.51 62.95 63.45 134,829 +0.63(+1.00%)
Aug 21, 2017 62.78 62.97 62.67 62.83 413,947 -0.05(-0.08%)
Aug 18, 2017 62.76 63.18 62.58 62.88 290,704 -0.11(-0.17%)
Aug 17, 2017 63.92 64.09 62.95 62.98 244,651 -1.11(-1.74%)
Aug 16, 2017 64.14 64.38 64.02 64.10 302,528 +0.10(+0.15%)
Aug 15, 2017 64.47 64.47 63.96 64.00 187,991 -0.33(-0.51%)
Aug 14, 2017 64.02 64.50 64.02 64.33 178,142 +0.69(+1.09%)
Aug 11, 2017 63.49 63.72 63.30 63.64 167,231 +0.04(+0.06%)
Aug 10, 2017 64.32 64.37 63.60 63.60 321,063 -1.03(-1.59%)
Aug 09, 2017 64.93 64.95 64.43 64.62 138,161 -0.57(-0.87%)
Aug 08, 2017 65.31 65.79 65.10 65.19 189,496 -0.16(-0.25%)
Aug 07, 2017 65.46 65.56 65.24 65.36 122,807 -0.05(-0.08%)
Aug 04, 2017 65.33 65.49 65.19 65.41 112,051 +0.24(+0.37%)
Aug 03, 2017 65.43 65.45 65.04 65.17 260,393 -0.30(-0.46%)
Aug 02, 2017 65.76 65.86 65.26 65.47 149,425 -0.36(-0.55%)
Aug 01, 2017 65.99 66.01 65.57 65.82 212,087 +0.09(+0.14%)
Jul 31, 2017 65.88 65.92 65.47 65.73 169,088 +0.00(+0.01%)
Jul 28, 2017 65.89 65.99 65.54 65.73 245,361 -0.30(-0.46%)
Jul 27, 2017 66.28 66.28 65.75 66.03 166,282 -0.14(-0.21%)
Jul 26, 2017 66.96 66.96 66.16 66.17 178,190 -0.78(-1.16%)
Jul 25, 2017 66.56 67.05 66.50 66.95 205,584 +0.80(+1.21%)
Jul 24, 2017 66.22 66.22 65.98 66.15 161,520 -0.04(-0.06%)
Jul 21, 2017 66.30 66.32 65.95 66.19 116,820 -0.17(-0.25%)
Jul 20, 2017 66.43 66.51 66.22 66.36 306,232 +0.02(+0.03%)
Jul 19, 2017 65.75 66.37 65.74 66.34 137,358 +0.70(+1.07%)
Jul 18, 2017 65.76 65.76 65.40 65.64 146,716 -0.22(-0.33%)
Jul 17, 2017 65.66 65.99 65.58 65.86 118,722 +0.14(+0.21%)
Jul 14, 2017 65.49 65.95 65.46 65.72 376,883 +0.19(+0.29%)
Jul 13, 2017 65.36 65.54 65.14 65.52 180,667 +0.18(+0.28%)
Jul 12, 2017 65.30 65.78 65.28 65.34 132,559 +0.43(+0.66%)
Jul 11, 2017 64.88 65.02 64.51 64.91 228,875 +0.01(+0.01%)
Jul 10, 2017 64.94 65.21 64.80 64.90 191,843 -0.16(-0.25%)
Jul 07, 2017 64.54 65.07 64.41 65.07 206,576 +0.63(+0.98%)
Jul 06, 2017 65.00 65.12 64.38 64.43 145,258 -0.84(-1.28%)
Jul 05, 2017 65.62 65.62 65.05 65.27 245,897 -0.40(-0.61%)
Jul 03, 2017 65.30 65.93 65.30 65.68 152,096 +0.54(+0.83%)
Jun 30, 2017 65.27 65.45 65.04 65.13 163,721 +0.04(+0.05%)
Jun 29, 2017 65.57 65.68 64.60 65.10 234,919 -0.32(-0.50%)
Jun 28, 2017 64.96 65.66 64.96 65.42 181,506 +0.74(+1.14%)
Jun 27, 2017 65.05 65.27 64.66 64.68 131,857 -0.37(-0.56%)
Jun 26, 2017 64.88 65.21 64.75 65.05 157,739 +0.41(+0.63%)
Jun 23, 2017 64.46 64.84 64.34 64.65 105,709 +0.23(+0.36%)
Jun 22, 2017 64.33 64.59 64.15 64.41 258,433 +0.10(+0.15%)
Jun 21, 2017 64.89 64.96 64.24 64.32 186,506 -0.44(-0.69%)
Jun 20, 2017 65.31 65.41 64.76 64.76 178,501 -0.76(-1.16%)
Jun 19, 2017 65.40 65.62 65.33 65.52 151,604 +0.29(+0.44%)
Jun 16, 2017 65.13 65.24 64.81 65.24 98,112 +0.00(+0.00%)
Jun 15, 2017 65.09 65.45 64.97 65.24 122,615 -0.37(-0.56%)
Jun 14, 2017 66.00 66.00 65.29 65.60 137,416 -0.35(-0.53%)
Jun 13, 2017 65.75 66.05 65.62 65.95 156,514 +0.42(+0.64%)
Jun 12, 2017 65.43 65.78 65.37 65.53 334,768 +0.14(+0.21%)
Jun 09, 2017 64.87 65.59 64.81 65.39 279,287 +0.62(+0.96%)
Jun 08, 2017 64.18 65.04 64.10 64.77 189,082 +0.59(+0.93%)
Jun 07, 2017 64.36 64.51 64.09 64.18 146,929 -0.10(-0.15%)
Jun 06, 2017 64.23 64.52 63.99 64.28 297,029 -0.26(-0.40%)
Jun 05, 2017 64.77 64.92 64.53 64.53 324,215 -0.34(-0.53%)
Jun 02, 2017 64.94 65.22 64.75 64.87 364,703 -0.03(-0.05%)
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.