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, 2020 62.75 63.69 62.60 63.04 171,805 +0.50(+0.81%)
Sep 29, 2020 63.15 63.15 62.01 62.54 146,145 -0.58(-0.93%)
Sep 28, 2020 62.43 63.35 62.43 63.12 146,410 +1.57(+2.54%)
Sep 25, 2020 60.50 61.74 60.43 61.56 191,458 +0.76(+1.25%)
Sep 24, 2020 60.56 61.64 59.87 60.80 539,146 +0.07(+0.12%)
Sep 23, 2020 62.32 62.92 60.72 60.72 149,683 -1.60(-2.57%)
Sep 22, 2020 62.36 62.87 61.88 62.33 312,847 +0.13(+0.20%)
Sep 21, 2020 62.99 62.99 61.56 62.20 149,837 -2.02(-3.14%)
Sep 18, 2020 65.14 65.36 63.98 64.22 92,508 -0.82(-1.27%)
Sep 17, 2020 64.38 65.24 64.05 65.04 96,318 -0.32(-0.49%)
Sep 16, 2020 65.20 66.16 65.06 65.36 103,353 +0.44(+0.67%)
Sep 15, 2020 65.54 65.61 64.85 64.93 120,118 -0.26(-0.41%)
Sep 14, 2020 64.50 65.32 64.42 65.19 104,489 +1.24(+1.94%)
Sep 11, 2020 64.31 64.31 63.42 63.95 130,587 -0.07(-0.12%)
Sep 10, 2020 65.20 65.49 64.02 64.02 177,402 -0.98(-1.50%)
Sep 09, 2020 64.91 65.24 64.23 65.00 197,419 +0.72(+1.12%)
Sep 08, 2020 65.19 65.21 64.28 64.28 179,330 -1.65(-2.50%)
Sep 04, 2020 66.62 66.62 64.87 65.93 341,419 +0.10(+0.16%)
Sep 03, 2020 67.02 67.60 65.48 65.82 199,527 -1.41(-2.10%)
Sep 02, 2020 66.53 67.41 66.29 67.24 271,739 +0.81(+1.22%)
Sep 01, 2020 65.72 66.42 65.11 66.42 123,229 +0.50(+0.75%)
Aug 31, 2020 66.85 66.85 65.91 65.93 98,334 -0.92(-1.38%)
Aug 28, 2020 66.78 66.88 66.30 66.85 115,527 +0.35(+0.52%)
Aug 27, 2020 66.05 66.87 66.05 66.50 254,259 +0.61(+0.93%)
Aug 26, 2020 66.34 66.35 65.78 65.89 286,340 -0.48(-0.73%)
Aug 25, 2020 66.77 66.93 65.81 66.37 152,143 -0.14(-0.22%)
Aug 24, 2020 65.55 66.52 65.12 66.52 154,125 +1.46(+2.24%)
Aug 21, 2020 65.18 65.46 64.76 65.06 140,268 -0.31(-0.48%)
Aug 20, 2020 65.28 65.85 65.18 65.37 128,425 -0.59(-0.89%)
Aug 19, 2020 66.33 66.63 65.88 65.96 150,833 -0.27(-0.41%)
Aug 18, 2020 67.09 67.09 66.19 66.23 89,829 -0.96(-1.43%)
Aug 17, 2020 67.45 67.45 66.95 67.19 154,131 -0.18(-0.26%)
Aug 14, 2020 66.92 67.81 66.83 67.37 107,782 +0.12(+0.18%)
Aug 13, 2020 67.42 67.72 67.07 67.25 119,273 -0.48(-0.71%)
Aug 12, 2020 68.22 68.35 67.32 67.73 150,130 +0.22(+0.32%)
Aug 11, 2020 68.05 68.79 67.42 67.51 172,289 +0.14(+0.21%)
Aug 10, 2020 66.78 67.71 66.78 67.37 259,238 +0.81(+1.22%)
Aug 07, 2020 65.01 66.56 65.01 66.56 195,342 +1.35(+2.07%)
Aug 06, 2020 65.37 65.76 65.09 65.21 226,109 -0.26(-0.39%)
Aug 05, 2020 65.01 65.54 64.88 65.47 211,275 +0.98(+1.52%)
Aug 04, 2020 63.88 64.48 63.86 64.48 204,000 +0.39(+0.60%)
Aug 03, 2020 63.88 64.17 63.38 64.10 256,417 +0.61(+0.97%)
Jul 31, 2020 64.03 64.03 62.60 63.49 297,747 -0.75(-1.17%)
Jul 30, 2020 64.15 64.34 63.30 64.24 415,828 -0.87(-1.34%)
Jul 29, 2020 64.00 65.21 63.95 65.11 357,576 +1.37(+2.15%)
Jul 28, 2020 63.89 64.32 63.72 63.74 139,252 -0.37(-0.58%)
Jul 27, 2020 63.94 64.14 63.26 64.11 340,107 +0.19(+0.30%)
Jul 24, 2020 64.25 64.51 63.84 63.92 214,705 -0.59(-0.91%)
Jul 23, 2020 64.12 64.98 64.01 64.50 169,380 +0.34(+0.54%)
Jul 22, 2020 63.41 64.19 63.40 64.16 198,432 +0.43(+0.68%)
Jul 21, 2020 63.01 64.09 62.98 63.73 223,415 +1.33(+2.13%)
Jul 20, 2020 63.07 63.19 62.23 62.40 393,239 -0.91(-1.44%)
Jul 17, 2020 63.57 63.79 63.14 63.31 141,343 -0.07(-0.11%)
Jul 16, 2020 63.06 63.89 62.77 63.38 153,785 -0.14(-0.23%)
Jul 15, 2020 62.77 63.80 62.49 63.52 380,172 +2.17(+3.54%)
Jul 14, 2020 60.39 61.38 60.01 61.35 167,345 +0.83(+1.37%)
Jul 13, 2020 61.25 62.07 60.52 60.52 262,151 -0.31(-0.51%)
Jul 10, 2020 59.39 60.84 59.39 60.83 226,107 +1.40(+2.35%)
Jul 09, 2020 60.92 60.92 58.85 59.43 190,870 -1.44(-2.37%)
Jul 08, 2020 60.66 61.25 60.12 60.87 191,874 +0.26(+0.43%)
Jul 07, 2020 61.39 61.61 60.56 60.61 522,221 -1.40(-2.26%)
Jul 06, 2020 62.52 62.93 61.59 62.01 242,119 +0.71(+1.15%)
Jul 02, 2020 62.18 62.79 61.18 61.31 152,961 +0.34(+0.56%)
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.