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, 2022 87.77 88.89 87.02 87.20 515,651 -0.59(-0.67%)
Sep 29, 2022 88.80 88.80 86.90 87.79 436,930 -1.97(-2.19%)
Sep 28, 2022 88.17 90.20 87.74 89.75 440,794 +2.10(+2.40%)
Sep 27, 2022 88.78 89.26 86.89 87.65 392,599 -0.17(-0.20%)
Sep 26, 2022 88.76 89.84 87.52 87.83 515,818 -1.52(-1.70%)
Sep 23, 2022 90.22 90.33 88.22 89.34 511,425 -2.01(-2.20%)
Sep 22, 2022 92.96 93.15 91.17 91.35 930,342 -1.68(-1.81%)
Sep 21, 2022 94.93 95.63 92.99 93.03 320,310 -1.26(-1.34%)
Sep 20, 2022 95.10 95.10 93.81 94.30 212,053 -1.59(-1.66%)
Sep 19, 2022 93.76 96.01 93.76 95.88 251,841 +1.22(+1.29%)
Sep 16, 2022 94.55 94.94 93.87 94.66 231,161 -1.16(-1.21%)
Sep 15, 2022 95.95 97.09 95.49 95.82 247,267 -0.44(-0.46%)
Sep 14, 2022 96.54 96.56 95.24 96.27 357,691 -0.14(-0.15%)
Sep 13, 2022 97.76 98.22 96.03 96.41 247,938 -3.40(-3.40%)
Sep 12, 2022 99.37 100.28 99.31 99.81 366,406 +1.13(+1.14%)
Sep 09, 2022 97.93 98.86 97.81 98.68 310,033 +1.53(+1.57%)
Sep 08, 2022 95.81 97.15 95.22 97.15 314,219 +0.75(+0.78%)
Sep 07, 2022 94.14 96.53 94.10 96.40 450,905 +2.12(+2.24%)
Sep 06, 2022 95.29 95.29 93.80 94.29 4,727,878 -0.70(-0.74%)
Sep 02, 2022 96.61 97.03 94.66 94.99 290,436 -0.64(-0.67%)
Sep 01, 2022 95.70 95.70 94.58 95.63 400,951 -0.69(-0.72%)
Aug 31, 2022 97.12 97.31 96.15 96.32 186,843 -0.60(-0.62%)
Aug 30, 2022 98.60 98.60 96.66 96.92 409,698 -1.37(-1.39%)
Aug 29, 2022 98.18 98.99 97.70 98.29 299,129 -0.50(-0.51%)
Aug 26, 2022 101.78 101.78 98.77 98.79 512,861 -2.82(-2.77%)
Aug 25, 2022 100.35 101.61 100.13 101.61 4,641,136 +1.77(+1.77%)
Aug 24, 2022 99.39 100.19 99.17 99.84 157,449 +0.34(+0.34%)
Aug 23, 2022 99.83 100.54 99.50 99.50 133,489 -0.15(-0.15%)
Aug 22, 2022 100.62 100.62 99.39 99.65 345,580 -2.09(-2.05%)
Aug 19, 2022 102.27 102.31 101.49 101.74 103,809 -1.36(-1.32%)
Aug 18, 2022 102.56 103.22 102.41 103.10 136,029 +0.82(+0.80%)
Aug 17, 2022 102.61 102.84 101.65 102.28 138,039 -1.31(-1.26%)
Aug 16, 2022 102.73 103.94 102.72 103.59 154,850 +0.81(+0.79%)
Aug 15, 2022 101.99 102.91 101.79 102.78 228,666 +0.06(+0.06%)
Aug 12, 2022 101.79 102.72 101.49 102.72 183,211 +1.55(+1.53%)
Aug 11, 2022 101.30 102.26 101.08 101.17 303,209 +0.77(+0.77%)
Aug 10, 2022 99.80 100.67 99.80 100.40 223,006 +2.03(+2.06%)
Aug 09, 2022 98.78 98.84 98.02 98.37 94,216 -0.46(-0.47%)
Aug 08, 2022 98.74 99.77 98.69 98.84 452,622 +0.60(+0.61%)
Aug 05, 2022 97.28 98.50 97.28 98.24 156,082 +0.27(+0.27%)
Aug 04, 2022 98.69 98.86 97.93 97.97 279,128 -0.63(-0.64%)
Aug 03, 2022 98.51 98.99 97.77 98.60 379,002 +0.75(+0.77%)
Aug 02, 2022 98.60 98.97 97.81 97.85 4,323,984 -1.20(-1.21%)
Aug 01, 2022 98.65 99.44 98.05 99.06 569,077 -0.08(-0.08%)
Jul 29, 2022 98.21 99.45 97.97 99.13 505,136 +1.13(+1.15%)
Jul 28, 2022 97.11 98.05 96.16 98.01 582,049 +1.37(+1.41%)
Jul 27, 2022 95.72 96.98 95.28 96.64 220,529 +1.46(+1.54%)
Jul 26, 2022 95.31 95.72 94.89 95.18 343,114 -0.54(-0.56%)
Jul 25, 2022 95.31 95.81 94.66 95.72 4,419,449 +0.78(+0.82%)
Jul 22, 2022 95.68 96.07 94.30 94.94 185,012 -0.46(-0.48%)
Jul 21, 2022 94.72 95.43 93.92 95.40 171,759 +0.45(+0.48%)
Jul 20, 2022 94.31 95.14 93.86 94.95 302,512 +0.54(+0.57%)
Jul 19, 2022 92.74 94.54 92.62 94.41 228,738 +2.78(+3.03%)
Jul 18, 2022 92.61 93.06 91.49 91.63 230,967 -0.11(-0.12%)
Jul 15, 2022 91.23 91.82 90.38 91.74 201,603 +1.62(+1.79%)
Jul 14, 2022 89.60 90.30 89.00 90.12 300,141 -0.85(-0.93%)
Jul 13, 2022 90.35 91.45 89.83 90.97 364,701 -0.39(-0.43%)
Jul 12, 2022 91.06 92.46 90.99 91.36 293,230 -0.01(-0.01%)
Jul 11, 2022 91.70 92.02 91.10 91.37 312,319 -0.75(-0.81%)
Jul 08, 2022 92.34 92.81 91.51 92.12 301,924 -0.28(-0.30%)
Jul 07, 2022 91.56 92.60 91.56 92.40 639,079 +1.65(+1.82%)
Jul 06, 2022 91.19 91.68 89.67 90.75 5,931,327 -0.55(-0.60%)
Jul 05, 2022 90.48 91.34 89.03 91.29 428,715 -0.59(-0.64%)
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.