Skip to main content

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

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 102.61 103.06 101.99 102.26 104,477 -0.28(-0.28%)
Oct 28, 2021 101.58 102.62 101.58 102.54 88,458 +1.34(+1.32%)
Oct 27, 2021 103.06 103.09 101.31 101.20 145,077 -2.07(-2.01%)
Oct 26, 2021 104.21 103.27 103.27 233,064 -0.78(-0.75%)
Oct 25, 2021 103.96 104.36 103.60 104.05 150,610 +0.52(+0.51%)
Oct 22, 2021 103.53 104.17 103.18 103.53 92,224 +0.20(+0.19%)
Oct 21, 2021 103.37 103.66 102.84 103.33 152,097 -0.09(-0.09%)
Oct 20, 2021 102.31 103.63 102.09 103.43 346,122 +1.04(+1.01%)
Oct 19, 2021 102.66 102.72 101.95 102.39 195,944 +0.14(+0.14%)
Oct 18, 2021 101.92 102.64 101.74 102.25 214,096 -0.03(-0.03%)
Oct 15, 2021 102.98 103.46 102.28 102.28 183,540 +0.12(+0.12%)
Oct 14, 2021 101.63 102.28 101.62 102.15 173,860 +1.53(+1.52%)
Oct 13, 2021 100.67 100.77 99.46 100.62 403,589 +0.14(+0.14%)
Oct 12, 2021 100.28 100.89 99.85 100.48 156,228 +0.56(+0.56%)
Oct 11, 2021 100.72 101.41 99.92 99.92 125,132 -0.67(-0.66%)
Oct 08, 2021 100.89 101.40 100.56 100.58 224,323 -0.26(-0.25%)
Oct 07, 2021 100.45 101.52 100.36 100.84 156,430 +1.13(+1.14%)
Oct 06, 2021 99.05 99.71 97.80 99.71 359,591 -0.28(-0.28%)
Oct 05, 2021 100.26 100.83 99.53 99.98 644,809 +0.08(+0.08%)
Oct 04, 2021 99.94 101.03 99.60 99.91 1,014,232 -0.06(-0.06%)
Oct 01, 2021 98.63 100.66 97.99 99.97 1,451,048 +2.01(+2.05%)
Sep 30, 2021 100.19 100.19 97.95 97.96 275,124 -1.76(-1.76%)
Sep 29, 2021 99.96 100.14 99.22 99.72 149,678 +0.20(+0.20%)
Sep 28, 2021 100.55 100.96 99.50 99.52 441,163 -1.21(-1.20%)
Sep 27, 2021 99.71 101.36 99.61 100.73 108,453 +1.37(+1.38%)
Sep 24, 2021 98.83 99.77 98.64 99.36 95,853 +0.05(+0.05%)
Sep 23, 2021 98.14 99.91 98.13 99.31 196,010 +1.59(+1.63%)
Sep 22, 2021 96.96 98.46 96.96 97.72 194,878 +1.46(+1.51%)
Sep 21, 2021 97.21 97.42 95.84 96.26 316,554 -0.36(-0.37%)
Sep 20, 2021 96.09 96.72 95.26 96.62 303,318 -1.56(-1.59%)
Sep 17, 2021 99.01 99.19 97.88 98.18 266,124 -0.92(-0.93%)
Sep 16, 2021 99.36 99.71 98.64 99.10 1,572,152 -0.35(-0.35%)
Sep 15, 2021 98.22 99.45 98.14 99.45 629,960 +1.21(+1.23%)
Sep 14, 2021 99.87 99.94 97.89 98.24 291,694 -1.30(-1.31%)
Sep 13, 2021 99.28 99.80 98.85 99.54 131,700 +0.90(+0.91%)
Sep 10, 2021 100.36 100.36 98.59 98.65 113,388 -1.12(-1.12%)
Sep 09, 2021 99.85 100.68 99.66 99.76 93,152 -0.38(-0.38%)
Sep 08, 2021 100.39 100.72 99.62 100.14 163,291 -0.49(-0.49%)
Sep 07, 2021 101.63 101.75 100.57 100.63 109,288 -1.09(-1.07%)
Sep 03, 2021 101.99 102.23 101.40 101.72 107,489 -0.56(-0.55%)
Sep 02, 2021 102.13 102.67 101.83 102.28 188,309 +0.34(+0.33%)
Sep 01, 2021 102.12 102.27 101.05 101.94 339,051 +0.13(+0.13%)
Aug 31, 2021 101.92 102.17 101.46 101.80 100,130 -0.23(-0.22%)
Aug 30, 2021 102.81 102.81 101.92 102.03 118,927 -0.51(-0.50%)
Aug 27, 2021 100.62 102.72 100.62 102.54 171,513 +2.09(+2.08%)
Aug 26, 2021 101.42 101.53 100.39 100.45 192,956 -1.12(-1.10%)
Aug 25, 2021 101.00 102.16 100.76 101.57 86,304 +0.62(+0.62%)
Aug 24, 2021 100.22 101.12 100.22 100.94 242,853 +1.04(+1.04%)
Aug 23, 2021 99.77 100.06 99.41 99.90 119,740 +0.77(+0.77%)
Aug 20, 2021 97.87 99.19 97.70 99.14 113,097 +1.32(+1.35%)
Aug 19, 2021 97.96 98.69 97.28 97.81 317,753 -1.10(-1.11%)
Aug 18, 2021 99.54 100.35 98.91 98.91 116,594 -0.97(-0.98%)
Aug 17, 2021 100.30 100.42 98.78 99.88 159,324 -1.23(-1.22%)
Aug 16, 2021 100.85 101.35 100.17 101.11 87,471 -0.34(-0.34%)
Aug 13, 2021 101.61 101.82 101.25 101.45 82,522 -0.25(-0.25%)
Aug 12, 2021 102.00 102.00 101.07 101.71 128,817 -0.25(-0.24%)
Aug 11, 2021 100.87 101.96 100.25 101.96 120,312 +1.22(+1.21%)
Aug 10, 2021 100.03 100.95 99.58 100.74 157,275 +0.77(+0.77%)
Aug 09, 2021 100.16 100.35 99.42 99.97 157,390 -0.38(-0.38%)
Aug 06, 2021 100.19 100.88 99.95 100.35 242,025 +0.85(+0.86%)
Aug 05, 2021 98.53 99.64 98.53 99.50 279,513 +1.28(+1.30%)
Aug 04, 2021 98.93 99.48 98.22 98.22 339,451 -1.29(-1.29%)
Aug 03, 2021 99.09 99.56 97.62 99.51 408,958 +0.66(+0.67%)
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.