Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 78.01 78.03 76.29 76.36 198,062 -1.85(-2.37%)
Nov 27, 2020 78.46 78.63 77.93 78.21 80,708 -0.20(-0.25%)
Nov 25, 2020 78.82 78.82 77.91 78.40 228,496 -0.83(-1.04%)
Nov 24, 2020 78.06 79.35 77.92 79.23 270,168 +2.22(+2.88%)
Nov 23, 2020 76.05 77.42 76.05 77.01 451,135 +1.62(+2.16%)
Nov 20, 2020 75.49 75.57 75.08 75.39 100,193 -0.23(-0.30%)
Nov 19, 2020 74.92 75.70 74.42 75.61 229,136 +0.62(+0.83%)
Nov 18, 2020 76.34 76.67 74.99 74.99 866,860 -1.05(-1.38%)
Nov 17, 2020 75.06 76.34 74.57 76.05 406,855 +0.20(+0.26%)
Nov 16, 2020 75.50 75.91 74.80 75.85 384,724 +1.92(+2.59%)
Nov 13, 2020 72.62 74.04 72.54 73.93 195,275 +1.94(+2.70%)
Nov 12, 2020 72.86 72.91 71.34 71.99 151,140 -1.41(-1.92%)
Nov 11, 2020 74.37 74.37 72.90 73.40 127,118 -0.73(-0.99%)
Nov 10, 2020 72.83 74.30 72.79 74.13 341,207 +1.42(+1.95%)
Nov 09, 2020 74.16 75.17 72.61 72.71 363,956 +3.83(+5.56%)
Nov 06, 2020 69.84 69.84 68.78 68.88 165,888 -0.69(-0.99%)
Nov 05, 2020 68.26 69.83 68.26 69.57 324,059 +2.10(+3.12%)
Nov 04, 2020 67.93 68.70 66.98 67.46 340,386 -1.14(-1.66%)
Nov 03, 2020 67.98 68.97 67.90 68.60 148,470 +1.64(+2.45%)
Nov 02, 2020 66.26 66.99 66.00 66.95 926,198 +1.47(+2.24%)
Oct 30, 2020 65.39 65.91 64.66 65.49 252,346 -0.34(-0.51%)
Oct 29, 2020 64.89 66.12 64.56 65.83 533,152 +0.77(+1.18%)
Oct 28, 2020 65.48 66.09 65.05 65.06 234,957 -1.79(-2.68%)
Oct 27, 2020 68.00 68.00 66.85 66.85 123,841 -1.18(-1.74%)
Oct 26, 2020 68.77 68.77 67.28 68.03 89,169 -1.64(-2.36%)
Oct 23, 2020 69.55 69.94 69.08 69.68 111,053 +0.42(+0.61%)
Oct 22, 2020 68.10 69.30 68.09 69.26 109,191 +1.31(+1.94%)
Oct 21, 2020 68.21 68.59 67.93 67.94 118,546 -0.26(-0.39%)
Oct 20, 2020 68.03 68.87 68.03 68.20 128,181 +0.61(+0.90%)
Oct 19, 2020 68.60 69.02 67.52 67.59 152,284 -0.82(-1.19%)
Oct 16, 2020 68.64 68.90 68.30 68.41 105,623 -0.10(-0.15%)
Oct 15, 2020 66.94 68.62 66.87 68.51 95,508 +0.80(+1.19%)
Oct 14, 2020 68.20 68.57 67.71 67.71 88,053 -0.29(-0.42%)
Oct 13, 2020 68.41 68.56 67.93 68.00 107,569 -0.81(-1.17%)
Oct 12, 2020 68.53 68.96 68.34 68.80 123,466 +0.51(+0.74%)
Oct 09, 2020 68.91 68.91 68.16 68.30 96,892 -0.11(-0.16%)
Oct 08, 2020 68.14 68.43 67.78 68.41 114,173 +0.77(+1.13%)
Oct 07, 2020 67.22 67.89 67.22 67.64 125,700 +1.13(+1.69%)
Oct 06, 2020 67.14 68.26 66.34 66.52 350,504 -0.23(-0.35%)
Oct 05, 2020 65.69 66.77 65.69 66.75 161,188 +1.66(+2.55%)
Oct 02, 2020 62.89 65.39 62.89 65.09 196,766 +0.97(+1.52%)
Oct 01, 2020 63.60 64.12 63.27 64.12 153,328 +0.79(+1.25%)
Sep 30, 2020 63.03 63.98 62.89 63.33 171,027 +0.51(+0.81%)
Sep 29, 2020 63.44 63.44 62.29 62.82 145,483 -0.59(-0.93%)
Sep 28, 2020 62.72 63.64 62.72 63.41 145,747 +1.57(+2.54%)
Sep 25, 2020 60.77 62.02 60.70 61.84 190,590 +0.76(+1.25%)
Sep 24, 2020 60.84 61.92 60.15 61.08 536,704 +0.08(+0.12%)
Sep 23, 2020 62.60 63.20 61.00 61.00 149,005 -1.61(-2.57%)
Sep 22, 2020 62.64 63.16 62.16 62.61 311,430 +0.13(+0.20%)
Sep 21, 2020 63.28 63.28 61.84 62.49 149,158 -2.03(-3.14%)
Sep 18, 2020 65.44 65.66 64.27 64.51 92,089 -0.83(-1.26%)
Sep 17, 2020 64.67 65.53 64.34 65.34 95,882 -0.32(-0.49%)
Sep 16, 2020 65.50 66.46 65.36 65.66 102,885 +0.44(+0.67%)
Sep 15, 2020 65.83 65.90 65.14 65.22 119,574 -0.27(-0.41%)
Sep 14, 2020 64.80 65.62 64.71 65.49 104,015 +1.25(+1.94%)
Sep 11, 2020 64.60 64.60 63.71 64.24 129,995 -0.07(-0.12%)
Sep 10, 2020 65.50 65.79 64.32 64.32 176,599 -0.98(-1.50%)
Sep 09, 2020 65.20 65.54 64.53 65.30 196,524 +0.72(+1.12%)
Sep 08, 2020 65.49 65.50 64.57 64.57 178,518 -1.65(-2.50%)
Sep 04, 2020 66.92 66.92 65.17 66.23 339,873 +0.10(+0.16%)
Sep 03, 2020 67.33 67.90 65.78 66.12 198,623 -1.42(-2.10%)
Sep 02, 2020 66.83 67.72 66.59 67.54 270,508 +0.82(+1.22%)
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.