Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 69.95 70.08 69.54 69.78 107,234 +0.21(+0.30%)
Aug 29, 2019 69.02 69.69 69.02 69.57 149,345 +1.26(+1.84%)
Aug 28, 2019 67.40 68.52 67.34 68.31 123,060 +0.80(+1.19%)
Aug 27, 2019 68.82 68.83 67.51 67.51 147,654 -0.96(-1.41%)
Aug 26, 2019 68.52 68.57 67.97 68.47 196,973 +0.54(+0.80%)
Aug 23, 2019 69.56 69.84 67.69 67.93 142,321 -1.97(-2.82%)
Aug 22, 2019 70.00 70.25 69.58 69.90 115,475 +0.09(+0.13%)
Aug 21, 2019 69.99 70.03 69.71 69.81 135,999 +0.41(+0.60%)
Aug 20, 2019 69.94 69.94 69.38 69.40 109,548 -0.67(-0.95%)
Aug 19, 2019 70.13 70.31 69.97 70.06 149,606 +0.77(+1.11%)
Aug 16, 2019 68.12 69.35 68.12 69.29 297,361 +1.56(+2.30%)
Aug 15, 2019 68.23 68.27 67.42 67.74 220,348 -0.26(-0.39%)
Aug 14, 2019 69.04 69.06 67.92 68.00 453,415 -2.23(-3.17%)
Aug 13, 2019 69.33 71.03 69.33 70.23 165,649 +0.76(+1.09%)
Aug 12, 2019 70.18 70.18 69.34 69.47 156,746 -1.10(-1.56%)
Aug 09, 2019 71.25 71.25 70.31 70.57 172,803 -0.96(-1.35%)
Aug 08, 2019 70.43 71.53 70.39 71.53 516,738 +1.50(+2.15%)
Aug 07, 2019 69.14 70.23 68.69 70.02 601,368 +0.02(+0.03%)
Aug 06, 2019 69.68 70.03 69.04 70.01 384,846 +0.77(+1.11%)
Aug 05, 2019 70.10 70.29 68.69 69.24 247,821 -2.04(-2.86%)
Aug 02, 2019 71.82 71.84 70.86 71.28 143,198 -0.89(-1.24%)
Aug 01, 2019 73.75 73.99 71.85 72.17 196,914 -1.53(-2.08%)
Jul 31, 2019 74.61 74.76 73.40 73.70 194,989 -0.90(-1.20%)
Jul 30, 2019 73.53 74.63 73.34 74.60 111,523 +0.57(+0.76%)
Jul 29, 2019 74.38 74.42 73.90 74.04 99,302 -0.33(-0.45%)
Jul 26, 2019 73.86 74.47 73.74 74.37 90,348 +0.67(+0.91%)
Jul 25, 2019 74.38 74.43 73.60 73.70 93,940 -0.65(-0.87%)
Jul 24, 2019 73.01 74.43 73.01 74.35 154,630 +1.17(+1.60%)
Jul 23, 2019 72.58 73.20 72.45 73.18 150,468 +0.91(+1.26%)
Jul 22, 2019 72.61 72.74 72.22 72.27 123,672 -0.20(-0.28%)
Jul 19, 2019 72.72 73.02 72.44 72.47 407,666 -0.06(-0.08%)
Jul 18, 2019 72.18 72.64 72.05 72.53 104,874 +0.32(+0.45%)
Jul 17, 2019 72.75 72.77 72.15 72.20 516,289 -0.68(-0.94%)
Jul 16, 2019 72.62 73.15 72.37 72.89 140,073 +0.20(+0.28%)
Jul 15, 2019 73.23 73.23 72.55 72.69 106,313 -0.41(-0.56%)
Jul 12, 2019 72.35 73.24 72.24 73.09 154,382 +0.86(+1.19%)
Jul 11, 2019 72.59 72.62 71.95 72.23 146,775 -0.29(-0.40%)
Jul 10, 2019 73.02 73.10 72.37 72.52 99,771 -0.14(-0.19%)
Jul 09, 2019 72.37 72.70 72.25 72.66 117,150 -0.04(-0.05%)
Jul 08, 2019 73.19 73.34 72.59 72.69 517,563 -0.79(-1.08%)
Jul 05, 2019 72.99 73.49 72.63 73.49 77,191 +0.10(+0.13%)
Jul 03, 2019 72.98 73.39 72.85 73.39 132,672 +0.65(+0.89%)
Jul 02, 2019 73.15 73.15 72.49 72.74 160,136 -0.45(-0.61%)
Jul 01, 2019 73.89 74.09 72.87 73.19 203,293 +0.47(+0.65%)
Jun 28, 2019 72.25 73.09 72.05 72.72 195,609 +0.73(+1.01%)
Jun 27, 2019 71.30 71.99 71.30 71.99 136,771 +0.87(+1.22%)
Jun 26, 2019 71.34 71.50 71.11 71.13 122,503 +0.10(+0.13%)
Jun 25, 2019 71.42 71.46 71.01 71.03 149,790 -0.25(-0.35%)
Jun 24, 2019 72.05 72.12 71.28 71.28 143,922 -0.59(-0.82%)
Jun 21, 2019 72.26 72.26 71.72 71.87 228,284 -0.42(-0.59%)
Jun 20, 2019 72.51 72.51 71.85 72.30 112,423 +0.55(+0.76%)
Jun 19, 2019 71.68 71.92 71.57 71.75 121,712 +0.14(+0.20%)
Jun 18, 2019 71.12 72.12 71.12 71.61 198,688 +0.90(+1.28%)
Jun 17, 2019 70.91 71.09 70.64 70.70 104,806 -0.10(-0.14%)
Jun 14, 2019 71.17 71.17 70.66 70.80 94,708 -0.45(-0.63%)
Jun 13, 2019 70.98 71.31 70.86 71.25 112,373 +0.59(+0.84%)
Jun 12, 2019 70.84 70.89 70.47 70.66 143,772 -0.20(-0.29%)
Jun 11, 2019 71.26 71.55 70.73 70.86 153,166 +0.17(+0.24%)
Jun 10, 2019 70.67 71.21 70.59 70.69 466,252 +0.35(+0.50%)
Jun 07, 2019 70.26 70.65 70.03 70.34 166,070 +0.35(+0.51%)
Jun 06, 2019 69.94 70.14 69.34 69.99 259,213 +0.07(+0.10%)
Jun 05, 2019 70.11 70.15 69.03 69.92 786,810 +0.05(+0.08%)
Jun 04, 2019 68.72 69.89 68.72 69.86 325,144 +1.82(+2.67%)
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.