Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 57.37 57.57 57.09 57.29 173,313 +0.11(+0.20%)
May 27, 2016 56.76 57.18 57.18 57.18 171,208 +0.39(+0.69%)
May 26, 2016 56.92 57.08 56.68 56.78 169,451 -0.04(-0.07%)
May 25, 2016 56.53 56.87 56.40 56.82 228,303 +0.67(+1.19%)
May 24, 2016 55.66 56.23 55.55 56.16 224,646 +0.84(+1.51%)
May 23, 2016 55.44 55.54 55.21 55.32 457,530 -0.13(-0.23%)
May 20, 2016 55.03 55.53 54.95 55.45 206,505 +0.73(+1.34%)
May 19, 2016 54.53 54.93 54.26 54.71 165,159 -0.17(-0.32%)
May 18, 2016 54.94 55.51 54.68 54.89 247,716 -0.24(-0.44%)
May 17, 2016 55.55 55.87 54.93 55.13 199,936 -0.51(-0.91%)
May 16, 2016 55.25 55.84 55.22 55.64 664,578 +0.60(+1.10%)
May 13, 2016 55.46 55.62 54.86 55.03 615,253 -0.63(-1.13%)
May 12, 2016 56.00 56.07 55.34 55.66 214,155 -0.08(-0.14%)
May 11, 2016 56.10 56.21 55.74 55.74 171,811 -0.52(-0.93%)
May 10, 2016 55.74 56.26 55.67 56.26 746,207 +0.74(+1.33%)
May 09, 2016 55.70 55.74 55.29 55.52 264,647 -0.22(-0.40%)
May 06, 2016 55.23 55.77 55.23 55.75 426,089 +0.22(+0.40%)
May 05, 2016 55.81 56.02 55.38 55.52 459,443 -0.09(-0.16%)
May 04, 2016 55.63 56.20 55.48 55.61 2,959,582 -0.36(-0.65%)
May 03, 2016 56.45 56.45 55.66 55.98 447,360 -0.91(-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.