Skip to main content

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

112.91 +0.02 (+0.02%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 57.46 57.85 57.24 57.61 293,091 +0.51(+0.89%)
Sep 29, 2016 57.61 57.78 56.91 57.10 393,198 -0.54(-0.93%)
Sep 28, 2016 57.05 57.69 56.70 57.64 389,834 +0.72(+1.26%)
Sep 27, 2016 56.84 57.00 56.66 56.92 197,014 +0.01(+0.02%)
Sep 26, 2016 56.86 57.17 56.85 56.91 212,609 -0.23(-0.41%)
Sep 23, 2016 57.52 57.71 57.14 57.14 235,915 -0.56(-0.97%)
Sep 22, 2016 57.34 57.77 57.34 57.71 364,844 +0.75(+1.32%)
Sep 21, 2016 56.30 56.98 56.23 56.96 207,696 +0.91(+1.63%)
Sep 20, 2016 56.59 56.59 56.04 56.04 320,852 -0.35(-0.62%)
Sep 19, 2016 56.17 56.71 56.17 56.39 203,457 +0.53(+0.95%)
Sep 16, 2016 55.88 55.97 55.67 55.86 164,535 -0.30(-0.53%)
Sep 15, 2016 55.58 56.27 55.47 56.16 229,363 +0.61(+1.09%)
Sep 14, 2016 55.84 56.02 55.45 55.55 240,061 -0.22(-0.39%)
Sep 13, 2016 56.49 56.55 55.55 55.77 718,303 -1.15(-2.03%)
Sep 12, 2016 56.02 57.00 55.91 56.92 678,954 +0.60(+1.06%)
Sep 09, 2016 57.57 57.59 56.32 56.32 325,987 -1.77(-3.04%)
Sep 08, 2016 58.19 58.29 58.00 58.09 205,868 -0.22(-0.38%)
Sep 07, 2016 58.01 58.31 57.92 58.31 329,621 +0.23(+0.39%)
Sep 06, 2016 58.21 58.21 57.74 58.08 274,452 -0.01(-0.01%)
Sep 02, 2016 57.77 58.09 58.09 58.09 1,473,587 +0.61(+1.06%)
Sep 01, 2016 57.63 57.70 57.06 57.48 607,690 -0.14(-0.24%)
Aug 31, 2016 57.71 57.79 57.27 57.62 414,263 -0.19(-0.33%)
Aug 30, 2016 57.90 57.99 57.54 57.81 402,504 -0.06(-0.10%)
Aug 29, 2016 57.53 58.01 57.52 57.86 178,064 +0.47(+0.82%)
Aug 26, 2016 57.77 58.13 57.14 57.39 477,882 -0.27(-0.47%)
Aug 25, 2016 57.45 57.81 57.39 57.67 415,333 +0.10(+0.17%)
Aug 24, 2016 57.91 57.91 57.47 57.57 431,793 -0.39(-0.67%)
Aug 23, 2016 57.93 58.16 57.85 57.96 579,889 +0.29(+0.50%)
Aug 22, 2016 57.54 57.67 57.36 57.67 222,831 +0.02(+0.03%)
Aug 19, 2016 57.47 57.69 57.30 57.65 187,728 +0.01(+0.01%)
Aug 18, 2016 57.18 57.64 57.18 57.64 156,365 +0.47(+0.83%)
Aug 17, 2016 57.18 57.20 56.78 57.17 553,044 -0.07(-0.12%)
Aug 16, 2016 57.60 57.63 57.21 57.24 244,414 -0.52(-0.90%)
Aug 15, 2016 57.39 57.89 57.39 57.75 207,573 +0.51(+0.89%)
Aug 12, 2016 57.33 57.46 57.08 57.24 210,580 -0.12(-0.22%)
Aug 11, 2016 57.40 57.49 57.21 57.37 252,804 +0.22(+0.39%)
Aug 10, 2016 57.47 57.54 57.07 57.14 297,894 -0.28(-0.50%)
Aug 09, 2016 57.60 57.64 57.37 57.43 258,633 -0.13(-0.23%)
Aug 08, 2016 57.52 57.74 57.52 57.56 312,620 +0.12(+0.20%)
Aug 05, 2016 57.11 57.54 57.05 57.45 188,378 +0.65(+1.14%)
Aug 04, 2016 56.85 57.05 56.71 56.80 239,574 -0.00(-0.01%)
Aug 03, 2016 56.34 56.81 56.21 56.80 567,109 +0.45(+0.80%)
Aug 02, 2016 57.02 57.10 56.18 56.35 816,387 -0.70(-1.23%)
Aug 01, 2016 57.40 57.40 56.94 57.05 268,011 -0.32(-0.56%)
Jul 29, 2016 57.09 57.51 56.90 57.37 231,112 +0.21(+0.36%)
Jul 28, 2016 56.92 57.28 56.80 57.17 196,058 +0.16(+0.27%)
Jul 27, 2016 57.28 57.42 56.77 57.01 238,841 -0.23(-0.40%)
Jul 26, 2016 56.84 57.27 56.84 57.24 226,056 +0.38(+0.68%)
Jul 25, 2016 57.01 57.05 56.77 56.86 214,195 -0.26(-0.46%)
Jul 22, 2016 56.75 57.15 56.66 57.12 188,410 +0.34(+0.60%)
Jul 21, 2016 57.01 57.24 56.69 56.78 245,101 -0.28(-0.49%)
Jul 20, 2016 56.88 57.16 56.58 57.06 505,228 +0.22(+0.39%)
Jul 19, 2016 56.89 56.92 56.61 56.83 199,135 -0.19(-0.32%)
Jul 18, 2016 56.91 57.10 56.75 57.02 459,241 +0.06(+0.11%)
Jul 15, 2016 57.08 57.18 56.86 56.96 244,850 +0.02(+0.04%)
Jul 14, 2016 57.17 57.26 56.93 56.93 185,185 +0.15(+0.27%)
Jul 13, 2016 57.09 57.12 56.57 56.78 357,941 -0.13(-0.23%)
Jul 12, 2016 56.61 57.07 56.46 56.91 523,275 +0.73(+1.30%)
Jul 11, 2016 56.07 56.31 55.99 56.18 872,389 +0.36(+0.65%)
Jul 08, 2016 55.23 55.90 54.75 55.82 377,445 +1.07(+1.96%)
Jul 07, 2016 54.88 55.27 54.49 54.75 629,879 +0.01(+0.02%)
Jul 06, 2016 54.26 54.78 54.06 54.74 2,195,643 +0.23(+0.43%)
Jul 05, 2016 55.13 55.17 54.17 54.51 333,451 -0.88(-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.