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 (%)
Sep 30, 2016 59.70 60.10 59.47 59.85 282,106 +0.53(+0.89%)
Sep 29, 2016 59.86 60.03 59.13 59.33 378,461 -0.56(-0.93%)
Sep 28, 2016 59.27 59.93 58.91 59.88 375,224 +0.75(+1.26%)
Sep 27, 2016 59.06 59.22 58.86 59.14 189,630 +0.01(+0.02%)
Sep 26, 2016 59.08 59.40 59.07 59.13 204,641 -0.39(-0.66%)
Sep 23, 2016 59.91 60.11 59.52 59.52 226,504 -0.58(-0.97%)
Sep 22, 2016 59.73 60.17 59.72 60.10 350,290 +0.78(+1.32%)
Sep 21, 2016 58.64 59.34 58.57 59.32 199,411 +0.95(+1.63%)
Sep 20, 2016 58.94 58.94 58.37 58.37 308,053 -0.36(-0.62%)
Sep 19, 2016 58.50 59.07 58.50 58.73 195,341 +0.55(+0.95%)
Sep 16, 2016 58.20 58.30 57.99 58.18 157,971 -0.31(-0.53%)
Sep 15, 2016 57.89 58.60 57.78 58.49 220,213 +0.63(+1.09%)
Sep 14, 2016 58.16 58.35 57.75 57.86 230,485 -0.22(-0.39%)
Sep 13, 2016 58.84 58.90 57.86 58.08 689,648 -1.20(-2.03%)
Sep 12, 2016 58.35 59.37 58.23 59.29 651,869 +0.62(+1.06%)
Sep 09, 2016 59.96 59.98 58.66 58.66 312,982 -1.84(-3.04%)
Sep 08, 2016 60.61 60.71 60.41 60.50 197,655 -0.23(-0.38%)
Sep 07, 2016 60.42 60.73 60.33 60.73 316,471 +0.24(+0.39%)
Sep 06, 2016 60.63 60.63 60.14 60.49 263,503 -0.01(-0.01%)
Sep 02, 2016 60.17 60.50 60.50 60.50 1,414,802 +0.63(+1.06%)
Sep 01, 2016 60.03 60.09 59.43 59.87 583,448 -0.14(-0.24%)
Aug 31, 2016 60.11 60.19 59.65 60.01 397,737 -0.20(-0.33%)
Aug 30, 2016 60.31 60.40 59.93 60.21 386,447 -0.06(-0.10%)
Aug 29, 2016 59.92 60.42 59.91 60.27 170,961 +0.49(+0.82%)
Aug 26, 2016 60.17 60.54 59.52 59.78 458,818 -0.28(-0.47%)
Aug 25, 2016 59.83 60.21 59.78 60.06 398,764 +0.10(+0.17%)
Aug 24, 2016 60.32 60.32 59.86 59.96 414,567 -0.40(-0.67%)
Aug 23, 2016 60.34 60.57 60.25 60.36 556,756 +0.30(+0.50%)
Aug 22, 2016 59.93 60.06 59.74 60.06 213,942 +0.02(+0.03%)
Aug 19, 2016 59.86 60.08 59.69 60.04 180,239 +0.01(+0.01%)
Aug 18, 2016 59.56 60.04 59.56 60.04 150,128 +0.49(+0.83%)
Aug 17, 2016 59.56 59.57 59.14 59.54 530,981 -0.07(-0.12%)
Aug 16, 2016 59.99 60.03 59.59 59.61 234,664 -0.54(-0.90%)
Aug 15, 2016 59.78 60.29 59.78 60.15 199,293 +0.53(+0.89%)
Aug 12, 2016 59.72 59.85 59.46 59.62 202,180 -0.13(-0.22%)
Aug 11, 2016 59.79 59.87 59.58 59.75 242,719 +0.23(+0.39%)
Aug 10, 2016 59.86 59.93 59.44 59.52 286,010 -0.30(-0.50%)
Aug 09, 2016 59.99 60.04 59.76 59.82 248,315 -0.14(-0.23%)
Aug 08, 2016 59.91 60.13 59.91 59.95 300,149 +0.12(+0.20%)
Aug 05, 2016 59.48 59.93 59.42 59.83 180,863 +0.67(+1.14%)
Aug 04, 2016 59.21 59.42 59.07 59.16 230,017 -0.00(-0.01%)
Aug 03, 2016 58.68 59.17 58.55 59.16 544,486 +0.47(+0.80%)
Aug 02, 2016 59.39 59.47 58.51 58.69 783,819 -0.73(-1.23%)
Aug 01, 2016 59.78 59.78 59.30 59.42 257,319 -0.33(-0.56%)
Jul 29, 2016 59.47 59.90 59.26 59.76 221,892 +0.22(+0.36%)
Jul 28, 2016 59.28 59.66 59.16 59.54 188,237 +0.16(+0.27%)
Jul 27, 2016 59.66 59.80 59.13 59.38 229,313 -0.24(-0.40%)
Jul 26, 2016 59.20 59.64 59.20 59.62 217,038 +0.40(+0.68%)
Jul 25, 2016 59.38 59.42 59.12 59.22 205,650 -0.27(-0.46%)
Jul 22, 2016 59.11 59.52 59.02 59.49 180,894 +0.35(+0.60%)
Jul 21, 2016 59.38 59.62 59.05 59.14 235,323 -0.29(-0.49%)
Jul 20, 2016 59.25 59.54 58.94 59.43 485,073 +0.23(+0.39%)
Jul 19, 2016 59.25 59.28 58.96 59.20 191,191 -0.19(-0.32%)
Jul 18, 2016 59.28 59.47 59.11 59.39 440,921 +0.07(+0.11%)
Jul 15, 2016 59.46 59.56 59.22 59.32 235,083 +0.02(+0.04%)
Jul 14, 2016 59.55 59.64 59.30 59.30 177,798 +0.16(+0.27%)
Jul 13, 2016 59.46 59.50 58.92 59.14 343,662 -0.13(-0.23%)
Jul 12, 2016 58.96 59.45 58.81 59.28 502,400 +0.76(+1.30%)
Jul 11, 2016 58.40 58.65 58.31 58.52 837,587 +0.38(+0.65%)
Jul 08, 2016 57.53 58.22 57.02 58.14 362,388 +1.12(+1.96%)
Jul 07, 2016 57.16 57.56 56.76 57.02 604,751 +0.01(+0.02%)
Jul 06, 2016 56.52 57.06 56.31 57.01 2,108,053 +0.24(+0.43%)
Jul 05, 2016 57.42 57.46 56.42 56.77 320,149 -0.92(-1.60%)
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.