Skip to main content

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

111.85 -1.11 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 72.54 73.13 72.54 72.92 155,036 +0.52(+0.72%)
Sep 27, 2019 72.99 73.26 72.17 72.40 144,062 -0.36(-0.50%)
Sep 26, 2019 73.16 73.16 72.53 72.76 243,050 -0.42(-0.57%)
Sep 25, 2019 72.12 73.36 72.12 73.18 169,629 +1.00(+1.39%)
Sep 24, 2019 73.18 73.32 71.98 72.17 195,698 -0.83(-1.14%)
Sep 23, 2019 72.60 73.32 72.44 73.01 121,323 +0.15(+0.20%)
Sep 20, 2019 73.16 73.52 72.66 72.86 181,079 -0.26(-0.35%)
Sep 19, 2019 73.54 73.81 73.01 73.12 454,057 -0.26(-0.36%)
Sep 18, 2019 73.43 73.43 72.81 73.38 161,535 -0.17(-0.23%)
Sep 17, 2019 73.81 73.81 73.24 73.56 202,222 -0.41(-0.56%)
Sep 16, 2019 73.80 74.24 73.47 73.97 141,907 +0.08(+0.11%)
Sep 13, 2019 74.10 74.52 73.86 73.89 180,198 +0.05(+0.07%)
Sep 12, 2019 74.05 74.06 73.26 73.83 215,103 -0.12(-0.17%)
Sep 11, 2019 73.06 74.00 72.37 73.96 341,369 +1.08(+1.48%)
Sep 10, 2019 71.99 72.89 71.74 72.88 195,226 +0.81(+1.13%)
Sep 09, 2019 71.19 72.08 71.08 72.07 155,875 +1.22(+1.72%)
Sep 06, 2019 70.97 71.20 70.76 70.85 129,971 -0.05(-0.07%)
Sep 05, 2019 70.36 71.34 70.36 70.90 199,002 +1.32(+1.89%)
Sep 04, 2019 69.24 69.60 69.19 69.59 105,532 +0.98(+1.42%)
Sep 03, 2019 68.92 69.05 68.22 68.61 121,340 -0.85(-1.23%)
Aug 30, 2019 69.63 69.76 69.23 69.46 107,722 +0.21(+0.30%)
Aug 29, 2019 68.71 69.37 68.71 69.25 150,024 +1.25(+1.84%)
Aug 28, 2019 67.09 68.21 67.04 68.00 123,620 +0.80(+1.19%)
Aug 27, 2019 68.51 68.52 67.20 67.20 148,326 -0.96(-1.41%)
Aug 26, 2019 68.21 68.26 67.66 68.16 197,870 +0.54(+0.80%)
Aug 23, 2019 69.24 69.52 67.38 67.62 142,969 -1.97(-2.82%)
Aug 22, 2019 69.68 69.93 69.27 69.59 116,000 +0.09(+0.13%)
Aug 21, 2019 69.68 69.72 69.39 69.49 136,618 +0.41(+0.60%)
Aug 20, 2019 69.63 69.63 69.07 69.08 110,046 -0.66(-0.95%)
Aug 19, 2019 69.81 69.99 69.65 69.74 150,287 +0.77(+1.11%)
Aug 16, 2019 67.81 69.04 67.81 68.98 298,714 +1.55(+2.30%)
Aug 15, 2019 67.92 67.96 67.11 67.43 221,350 -0.26(-0.39%)
Aug 14, 2019 68.73 68.75 67.61 67.69 455,478 -2.22(-3.17%)
Aug 13, 2019 69.02 70.71 69.02 69.91 166,403 +0.75(+1.09%)
Aug 12, 2019 69.87 69.87 69.02 69.15 157,459 -1.09(-1.56%)
Aug 09, 2019 70.92 70.92 69.99 70.25 173,589 -0.96(-1.35%)
Aug 08, 2019 70.11 71.21 70.07 71.21 519,089 +1.50(+2.15%)
Aug 07, 2019 68.82 69.91 68.38 69.71 604,104 +0.02(+0.03%)
Aug 06, 2019 69.37 69.72 68.73 69.69 386,597 +0.76(+1.11%)
Aug 05, 2019 69.78 69.97 68.38 68.93 248,948 -2.03(-2.86%)
Aug 02, 2019 71.50 71.51 70.54 70.96 143,850 -0.89(-1.24%)
Aug 01, 2019 73.42 73.65 71.52 71.85 197,810 -1.53(-2.08%)
Jul 31, 2019 74.27 74.42 73.07 73.37 195,876 -0.89(-1.20%)
Jul 30, 2019 73.20 74.29 73.01 74.27 112,031 +0.56(+0.76%)
Jul 29, 2019 74.05 74.08 73.57 73.70 99,754 -0.33(-0.45%)
Jul 26, 2019 73.53 74.13 73.41 74.03 90,760 +0.67(+0.91%)
Jul 25, 2019 74.05 74.10 73.26 73.37 94,368 -0.64(-0.87%)
Jul 24, 2019 72.68 74.10 72.68 74.01 155,333 +1.16(+1.60%)
Jul 23, 2019 72.25 72.87 72.12 72.85 151,152 +0.91(+1.26%)
Jul 22, 2019 72.28 72.41 71.89 71.94 124,235 -0.20(-0.28%)
Jul 19, 2019 72.39 72.69 72.11 72.14 409,521 -0.06(-0.08%)
Jul 18, 2019 71.85 72.31 71.72 72.20 105,352 +0.32(+0.45%)
Jul 17, 2019 72.42 72.44 71.82 71.88 518,638 -0.68(-0.94%)
Jul 16, 2019 72.30 72.82 72.04 72.56 140,711 +0.20(+0.28%)
Jul 15, 2019 72.90 72.90 72.22 72.36 106,797 -0.40(-0.56%)
Jul 12, 2019 72.02 72.91 71.91 72.76 155,085 +0.86(+1.19%)
Jul 11, 2019 72.26 72.30 71.62 71.90 147,443 -0.29(-0.40%)
Jul 10, 2019 72.69 72.77 72.05 72.19 100,225 -0.14(-0.19%)
Jul 09, 2019 72.04 72.37 71.92 72.33 117,684 -0.04(-0.05%)
Jul 08, 2019 72.85 73.01 72.26 72.36 519,918 -0.79(-1.08%)
Jul 05, 2019 72.66 73.15 72.30 73.15 77,542 +0.10(+0.13%)
Jul 03, 2019 72.64 73.06 72.52 73.06 133,276 +0.64(+0.89%)
Jul 02, 2019 72.82 72.82 72.16 72.41 160,865 -0.44(-0.61%)
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.