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 (%)
Mar 31, 2017 65.11 65.41 65.01 65.12 566,484 +0.03(+0.04%)
Mar 30, 2017 64.69 65.16 64.64 65.10 523,771 +0.41(+0.63%)
Mar 29, 2017 64.40 64.72 64.18 64.69 607,372 +0.26(+0.41%)
Mar 28, 2017 63.70 64.52 63.61 64.43 706,897 +0.63(+0.99%)
Mar 27, 2017 63.29 63.92 63.08 63.79 2,384,702 -0.14(-0.23%)
Mar 24, 2017 64.24 64.41 63.71 63.94 685,976 -0.08(-0.12%)
Mar 23, 2017 63.79 64.48 63.74 64.02 439,098 +0.18(+0.29%)
Mar 22, 2017 63.73 63.89 63.44 63.83 299,295 +0.00(+0.00%)
Mar 21, 2017 65.43 65.43 63.81 63.83 532,605 -1.30(-1.99%)
Mar 20, 2017 65.48 65.50 65.02 65.13 242,707 -0.39(-0.59%)
Mar 17, 2017 65.58 65.66 65.33 65.52 346,341 +0.07(+0.10%)
Mar 16, 2017 65.65 65.73 65.37 65.45 668,293 -0.01(-0.02%)
Mar 15, 2017 64.85 65.63 64.78 65.47 309,895 +0.92(+1.43%)
Mar 14, 2017 64.58 64.66 64.15 64.54 562,283 -0.24(-0.37%)
Mar 13, 2017 64.71 65.01 64.65 64.78 192,445 +0.06(+0.09%)
Mar 10, 2017 64.85 64.91 64.33 64.73 277,028 +0.33(+0.52%)
Mar 09, 2017 64.62 64.86 64.11 64.39 306,272 -0.25(-0.39%)
Mar 08, 2017 65.11 65.22 64.61 64.64 293,451 -0.41(-0.63%)
Mar 07, 2017 65.39 65.45 64.99 65.05 391,576 -0.41(-0.62%)
Mar 06, 2017 65.64 65.65 65.24 65.46 270,997 -0.49(-0.75%)
Mar 03, 2017 65.91 66.10 65.68 65.95 249,831 +0.01(+0.02%)
Mar 02, 2017 66.68 66.68 65.88 65.94 323,990 -0.82(-1.23%)
Mar 01, 2017 66.28 66.89 66.27 66.76 574,304 +1.18(+1.81%)
Feb 28, 2017 66.11 66.16 65.56 65.58 373,357 -0.72(-1.09%)
Feb 27, 2017 65.84 66.32 65.72 66.30 3,029,437 +0.42(+0.64%)
Feb 24, 2017 65.47 65.92 65.33 65.88 260,031 -0.03(-0.05%)
Feb 23, 2017 66.42 66.49 65.64 65.91 315,619 -0.34(-0.51%)
Feb 22, 2017 66.38 66.42 66.03 66.25 503,427 -0.21(-0.31%)
Feb 21, 2017 66.02 66.47 66.00 66.45 320,397 +0.61(+0.92%)
Feb 17, 2017 65.85 65.85 65.85 0 -0.05(-0.08%)
Feb 16, 2017 65.99 66.08 65.57 65.90 237,751 -0.12(-0.18%)
Feb 15, 2017 65.74 66.11 65.63 66.02 268,390 +0.10(+0.16%)
Feb 14, 2017 65.57 65.92 65.40 65.91 386,332 +0.23(+0.35%)
Feb 13, 2017 65.77 65.88 65.64 65.68 276,413 +0.19(+0.29%)
Feb 10, 2017 65.43 65.59 65.22 65.50 499,644 +0.41(+0.62%)
Feb 09, 2017 64.63 65.18 64.63 65.09 422,588 +0.62(+0.96%)
Feb 08, 2017 64.23 64.51 63.99 64.47 401,321 +0.00(+0.00%)
Feb 07, 2017 64.81 64.94 64.28 64.47 508,337 -0.25(-0.39%)
Feb 06, 2017 64.95 65.13 64.61 64.72 770,200 -0.41(-0.63%)
Feb 03, 2017 64.76 65.18 64.63 65.13 387,921 +0.86(+1.34%)
Feb 02, 2017 64.20 64.49 64.03 64.27 753,485 +0.07(+0.10%)
Feb 01, 2017 64.70 64.94 63.94 64.21 404,801 -0.16(-0.24%)
Jan 31, 2017 63.92 64.46 63.64 64.36 391,095 +0.32(+0.51%)
Jan 30, 2017 64.29 64.29 63.42 64.04 678,178 -0.63(-0.98%)
Jan 27, 2017 65.10 65.22 64.55 64.67 1,086,323 -0.39(-0.60%)
Jan 26, 2017 65.29 65.44 64.91 65.06 390,995 -0.18(-0.28%)
Jan 25, 2017 65.05 65.32 64.99 65.25 526,523 +0.50(+0.77%)
Jan 24, 2017 64.00 64.89 64.00 64.75 522,940 +1.07(+1.68%)
Jan 23, 2017 63.77 63.96 63.32 63.68 290,405 -0.26(-0.40%)
Jan 20, 2017 63.86 64.11 63.70 63.93 477,417 +0.28(+0.43%)
Jan 19, 2017 64.24 64.48 63.37 63.66 723,852 -0.52(-0.81%)
Jan 18, 2017 64.04 64.21 63.77 64.18 488,531 +0.27(+0.42%)
Jan 17, 2017 64.25 64.38 63.82 63.91 277,081 -0.46(-0.72%)
Jan 13, 2017 64.38 64.38 64.38 0 +0.27(+0.42%)
Jan 12, 2017 64.45 64.47 63.42 64.11 331,381 -0.40(-0.62%)
Jan 11, 2017 64.28 64.53 64.03 64.51 329,819 +0.30(+0.46%)
Jan 10, 2017 63.94 64.44 63.82 64.21 536,751 +0.41(+0.64%)
Jan 09, 2017 64.31 64.33 63.69 63.80 879,540 -0.62(-0.96%)
Jan 06, 2017 64.61 64.74 64.28 64.42 960,668 -0.13(-0.20%)
Jan 05, 2017 64.93 64.99 64.28 64.54 995,842 -0.51(-0.79%)
Jan 04, 2017 64.18 65.12 64.18 65.05 2,849,952 +1.07(+1.67%)
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.