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 (%)
Apr 28, 2017 67.84 67.84 66.98 66.98 343,059 -0.85(-1.25%)
Apr 27, 2017 68.05 68.11 67.62 67.83 154,563 -0.23(-0.35%)
Apr 26, 2017 67.93 68.50 67.88 68.06 295,531 +0.05(+0.08%)
Apr 25, 2017 67.87 68.22 67.80 68.01 643,717 +0.53(+0.78%)
Apr 24, 2017 67.48 67.62 67.27 67.48 564,084 +0.82(+1.23%)
Apr 21, 2017 66.74 66.85 66.51 66.66 239,180 -0.13(-0.19%)
Apr 20, 2017 66.38 66.88 66.26 66.79 367,206 +0.60(+0.90%)
Apr 19, 2017 66.34 66.66 66.10 66.19 252,093 +0.05(+0.08%)
Apr 18, 2017 65.93 66.23 65.73 66.14 229,482 -0.06(-0.10%)
Apr 17, 2017 65.59 66.20 65.37 66.20 287,682 +0.75(+1.15%)
Apr 13, 2017 66.16 66.29 65.45 65.45 599,530 -0.82(-1.23%)
Apr 12, 2017 66.99 67.12 66.22 66.27 404,251 -0.84(-1.26%)
Apr 11, 2017 66.57 67.11 66.32 67.11 935,099 +0.38(+0.58%)
Apr 10, 2017 66.59 67.08 66.45 66.73 437,378 +0.25(+0.38%)
Apr 07, 2017 66.47 66.76 66.29 66.47 421,772 -0.15(-0.23%)
Apr 06, 2017 66.10 66.72 65.90 66.63 412,247 +0.62(+0.94%)
Apr 05, 2017 66.90 67.21 65.95 66.00 879,967 -0.57(-0.86%)
Apr 04, 2017 66.45 66.69 66.40 66.57 984,581 +0.01(+0.02%)
Apr 03, 2017 67.12 67.26 66.23 66.56 5,655,932 -0.52(-0.77%)
Mar 31, 2017 67.06 67.37 66.96 67.08 549,975 +0.03(+0.04%)
Mar 30, 2017 66.63 67.11 66.58 67.05 508,507 +0.42(+0.63%)
Mar 29, 2017 66.34 66.66 66.10 66.63 589,671 +0.27(+0.41%)
Mar 28, 2017 65.61 66.45 65.52 66.36 686,296 +0.65(+0.99%)
Mar 27, 2017 65.19 65.84 64.97 65.71 2,315,206 -0.15(-0.23%)
Mar 24, 2017 66.17 66.34 65.62 65.86 665,985 -0.19(-0.29%)
Mar 23, 2017 65.82 66.52 65.76 66.05 425,600 +0.19(+0.29%)
Mar 22, 2017 65.75 65.92 65.45 65.86 290,095 +0.00(+0.00%)
Mar 21, 2017 67.51 67.51 65.83 65.86 516,233 -1.34(-1.99%)
Mar 20, 2017 67.56 67.57 67.09 67.20 235,246 -0.40(-0.59%)
Mar 17, 2017 67.66 67.74 67.40 67.60 335,695 +0.07(+0.10%)
Mar 16, 2017 67.74 67.81 67.45 67.53 647,751 -0.01(-0.02%)
Mar 15, 2017 66.91 67.71 66.84 67.54 300,369 +0.95(+1.43%)
Mar 14, 2017 66.63 66.71 66.18 66.59 544,999 -0.25(-0.37%)
Mar 13, 2017 66.77 67.08 66.70 66.84 186,530 +0.06(+0.09%)
Mar 10, 2017 66.91 66.96 66.37 66.78 268,513 +0.34(+0.52%)
Mar 09, 2017 66.67 66.92 66.15 66.44 296,858 -0.26(-0.39%)
Mar 08, 2017 67.18 67.29 66.66 66.69 284,431 -0.42(-0.63%)
Mar 07, 2017 67.46 67.52 67.05 67.12 379,539 -0.42(-0.62%)
Mar 06, 2017 67.72 67.73 67.31 67.54 262,667 -0.51(-0.75%)
Mar 03, 2017 68.00 68.20 67.76 68.05 242,151 +0.01(+0.02%)
Mar 02, 2017 68.79 68.79 67.97 68.03 314,031 -0.85(-1.23%)
Mar 01, 2017 68.38 69.01 68.38 68.88 556,650 +1.22(+1.81%)
Feb 28, 2017 68.20 68.26 67.64 67.66 361,881 -0.74(-1.09%)
Feb 27, 2017 67.93 68.43 67.80 68.40 2,936,315 +0.44(+0.64%)
Feb 24, 2017 67.55 68.01 67.40 67.97 252,038 -0.03(-0.05%)
Feb 23, 2017 68.53 68.60 67.72 68.00 305,917 -0.35(-0.51%)
Feb 22, 2017 68.48 68.53 68.12 68.35 487,952 -0.21(-0.31%)
Feb 21, 2017 68.11 68.57 68.09 68.56 310,548 +0.63(+0.92%)
Feb 17, 2017 67.93 67.93 67.93 0 -0.05(-0.08%)
Feb 16, 2017 68.08 68.17 67.65 67.99 230,443 -0.12(-0.18%)
Feb 15, 2017 67.82 68.20 67.71 68.11 260,140 +0.11(+0.16%)
Feb 14, 2017 67.65 68.02 67.47 68.00 374,456 +0.23(+0.35%)
Feb 13, 2017 67.85 67.97 67.72 67.77 267,916 +0.19(+0.29%)
Feb 10, 2017 67.50 67.67 67.29 67.57 484,286 +0.42(+0.62%)
Feb 09, 2017 66.68 67.24 66.68 67.15 409,598 +0.64(+0.96%)
Feb 08, 2017 66.26 66.56 66.02 66.52 388,984 +0.00(+0.00%)
Feb 07, 2017 66.87 67.00 66.31 66.52 492,711 -0.26(-0.39%)
Feb 06, 2017 67.01 67.19 66.66 66.77 746,525 -0.42(-0.63%)
Feb 03, 2017 66.81 67.24 66.68 67.20 375,997 +0.89(+1.34%)
Feb 02, 2017 66.24 66.53 66.06 66.31 730,323 +0.07(+0.10%)
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.