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 (%)
Sep 30, 2015 48.82 49.06 48.53 49.01 175,285 +0.64(+1.33%)
Sep 29, 2015 48.39 48.64 48.12 48.37 254,183 +0.03(+0.06%)
Sep 28, 2015 49.25 49.28 48.29 48.34 217,410 -1.10(-2.23%)
Sep 25, 2015 49.96 49.96 49.34 49.44 251,145 -0.08(-0.16%)
Sep 24, 2015 49.22 49.64 48.95 49.51 132,293 -0.08(-0.16%)
Sep 23, 2015 49.90 50.00 49.51 49.59 126,013 -0.15(-0.31%)
Sep 22, 2015 49.93 50.13 49.54 49.75 183,881 -0.70(-1.38%)
Sep 21, 2015 50.50 50.95 50.41 50.45 164,873 +0.22(+0.45%)
Sep 18, 2015 50.53 50.76 50.13 50.22 362,641 -0.95(-1.86%)
Sep 17, 2015 51.39 51.87 51.09 51.17 135,186 -0.23(-0.44%)
Sep 16, 2015 50.89 51.45 50.85 51.40 165,152 +0.60(+1.18%)
Sep 15, 2015 50.28 50.87 50.28 50.80 129,014 +0.61(+1.22%)
Sep 14, 2015 50.53 50.53 50.11 50.19 177,982 -0.23(-0.46%)
Sep 11, 2015 50.14 50.42 49.86 50.42 130,390 +0.16(+0.31%)
Sep 10, 2015 50.17 50.80 50.10 50.26 147,492 +0.04(+0.08%)
Sep 09, 2015 51.18 51.24 50.16 50.22 139,674 -0.58(-1.14%)
Sep 08, 2015 50.34 50.83 50.21 50.80 149,655 +1.20(+2.41%)
Sep 04, 2015 49.78 49.60 49.60 49.60 173,765 -0.63(-1.25%)
Sep 03, 2015 50.02 50.66 49.98 50.23 236,611 +0.31(+0.62%)
Sep 02, 2015 49.84 49.97 49.25 49.92 376,810 +0.58(+1.17%)
Sep 01, 2015 50.45 50.45 49.18 49.35 288,516 -1.59(-3.12%)
Aug 31, 2015 50.82 51.19 50.57 50.94 232,793 -0.05(-0.09%)
Aug 28, 2015 50.55 51.09 50.51 50.98 265,158 +0.32(+0.63%)
Aug 27, 2015 49.78 50.80 49.73 50.66 311,985 +1.37(+2.78%)
Aug 26, 2015 48.59 49.43 48.16 49.29 450,990 +1.23(+2.55%)
Aug 25, 2015 49.26 50.30 48.06 48.06 285,790 -0.54(-1.11%)
Aug 24, 2015 48.31 50.22 35.99 48.60 1,074,594 -2.09(-4.11%)
Aug 21, 2015 51.33 51.51 50.67 50.69 441,259 -1.07(-2.06%)
Aug 20, 2015 52.47 52.56 51.75 51.75 765,011 -1.23(-2.32%)
Aug 19, 2015 53.32 53.32 52.69 52.98 137,870 -0.59(-1.10%)
Aug 18, 2015 53.78 53.78 53.49 53.57 108,980 -0.30(-0.55%)
Aug 17, 2015 53.34 53.86 53.15 53.86 133,787 +0.41(+0.76%)
Aug 14, 2015 53.12 53.47 53.06 53.46 172,235 +0.34(+0.65%)
Aug 13, 2015 53.22 53.28 53.00 53.11 123,552 -0.13(-0.24%)
Aug 12, 2015 53.07 53.35 52.41 53.24 194,389 -0.13(-0.25%)
Aug 11, 2015 53.49 53.58 53.16 53.37 131,905 -0.52(-0.96%)
Aug 10, 2015 53.19 53.89 53.16 53.89 123,626 +1.02(+1.92%)
Aug 07, 2015 53.05 53.17 52.75 52.87 101,214 -0.23(-0.44%)
Aug 06, 2015 53.38 53.46 52.78 53.11 191,869 -0.19(-0.35%)
Aug 05, 2015 53.34 53.77 53.15 53.29 133,704 +0.26(+0.49%)
Aug 04, 2015 53.17 53.39 52.93 53.03 152,657 +0.00(+0.00%)
Aug 03, 2015 53.34 53.34 52.85 53.03 428,849 -0.32(-0.59%)
Jul 31, 2015 53.43 53.61 53.30 53.35 155,225 -0.03(-0.05%)
Jul 30, 2015 53.27 53.40 53.06 53.37 197,647 -0.01(-0.02%)
Jul 29, 2015 52.68 53.41 52.64 53.38 120,871 +0.67(+1.27%)
Jul 28, 2015 52.37 52.77 51.98 52.71 194,541 +0.57(+1.09%)
Jul 27, 2015 52.32 52.42 52.06 52.15 850,174 -0.48(-0.91%)
Jul 24, 2015 53.29 53.35 52.57 52.62 288,606 -0.58(-1.10%)
Jul 23, 2015 53.66 53.74 53.15 53.21 110,401 -0.36(-0.66%)
Jul 22, 2015 53.44 53.61 53.33 53.56 390,746 +0.05(+0.09%)
Jul 21, 2015 53.84 54.08 53.48 53.52 413,943 -0.41(-0.75%)
Jul 20, 2015 54.10 54.10 53.84 53.92 223,889 -0.18(-0.33%)
Jul 17, 2015 54.58 54.58 54.02 54.10 111,729 -0.51(-0.93%)
Jul 16, 2015 54.70 54.73 54.46 54.61 147,780 +0.16(+0.29%)
Jul 15, 2015 54.90 54.90 54.35 54.45 145,764 -0.41(-0.76%)
Jul 14, 2015 54.58 54.92 54.58 54.87 201,127 +0.21(+0.39%)
Jul 13, 2015 54.48 54.69 54.43 54.65 135,307 +0.45(+0.83%)
Jul 10, 2015 54.25 54.46 54.00 54.21 84,887 +0.49(+0.92%)
Jul 09, 2015 54.21 54.31 53.69 53.71 90,104 +0.04(+0.07%)
Jul 08, 2015 54.09 54.28 53.45 53.67 233,897 -0.83(-1.53%)
Jul 07, 2015 54.33 54.55 53.48 54.51 274,617 +0.25(+0.47%)
Jul 06, 2015 54.12 54.57 53.97 54.25 161,537 -0.31(-0.57%)
Jul 02, 2015 54.77 54.56 54.56 54.56 139,484 -0.10(-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.