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 28, 2021 102.98 102.99 101.70 102.56 166,524 +0.19(+0.18%)
May 27, 2021 102.30 102.78 102.30 102.37 161,007 +0.73(+0.72%)
May 26, 2021 100.72 101.69 100.72 101.64 372,816 +1.12(+1.12%)
May 25, 2021 101.96 102.42 100.39 100.52 188,729 -1.18(-1.16%)
May 24, 2021 101.72 102.03 101.04 101.69 620,708 +0.48(+0.47%)
May 21, 2021 101.41 102.06 100.77 101.22 363,699 +0.39(+0.38%)
May 20, 2021 101.01 101.11 100.03 100.83 303,802 -0.03(-0.03%)
May 19, 2021 100.16 100.86 99.19 100.86 327,029 -0.86(-0.84%)
May 18, 2021 103.03 103.17 101.68 101.71 246,034 -1.36(-1.32%)
May 17, 2021 102.51 103.15 101.74 103.07 342,889 +0.35(+0.34%)
May 14, 2021 102.02 102.96 101.62 102.72 268,954 +1.41(+1.39%)
May 13, 2021 99.09 101.64 98.94 101.32 538,571 +2.41(+2.44%)
May 12, 2021 101.71 102.26 98.84 98.91 350,612 -3.15(-3.09%)
May 11, 2021 101.55 102.71 100.93 102.05 322,387 -1.01(-0.98%)
May 10, 2021 104.13 104.87 103.04 103.06 243,602 -0.73(-0.70%)
May 07, 2021 102.50 103.90 101.93 103.79 228,211 +1.11(+1.08%)
May 06, 2021 101.94 102.71 101.01 102.68 287,064 +0.95(+0.94%)
May 05, 2021 102.14 102.33 100.98 101.72 1,207,045 -0.12(-0.12%)
May 04, 2021 101.19 101.86 100.46 101.85 443,782 +0.20(+0.19%)
May 03, 2021 101.45 102.35 100.96 101.65 413,194 +1.05(+1.05%)
Apr 30, 2021 101.10 101.44 100.41 100.59 179,947 -1.15(-1.13%)
Apr 29, 2021 102.09 102.39 101.11 101.74 874,273 +0.33(+0.33%)
Apr 28, 2021 101.42 101.66 101.04 101.41 219,613 +0.14(+0.14%)
Apr 27, 2021 101.20 101.41 100.66 101.27 218,435 +0.35(+0.34%)
Apr 26, 2021 101.22 101.67 100.75 100.92 1,445,402 +0.26(+0.26%)
Apr 23, 2021 99.28 101.03 99.10 100.66 185,252 +1.79(+1.81%)
Apr 22, 2021 99.72 100.14 98.66 98.87 150,612 -0.60(-0.61%)
Apr 21, 2021 97.62 99.60 97.44 99.47 484,339 +1.71(+1.74%)
Apr 20, 2021 99.09 99.30 97.21 97.77 240,274 -1.75(-1.76%)
Apr 19, 2021 99.69 99.85 98.90 99.52 280,585 -0.23(-0.23%)
Apr 16, 2021 99.31 100.06 99.31 99.74 290,504 +0.74(+0.75%)
Apr 15, 2021 99.27 99.27 98.09 99.00 257,369 +0.44(+0.45%)
Apr 14, 2021 97.83 99.38 97.83 98.56 205,979 +0.73(+0.74%)
Apr 13, 2021 98.63 98.64 97.26 97.83 231,767 -0.86(-0.87%)
Apr 12, 2021 98.26 98.76 98.01 98.69 339,948 +0.57(+0.58%)
Apr 09, 2021 97.83 98.21 97.42 98.12 374,218 +0.56(+0.57%)
Apr 08, 2021 97.69 97.70 96.48 97.57 482,490 +0.03(+0.03%)
Apr 07, 2021 98.10 98.32 97.12 97.54 322,354 -0.31(-0.32%)
Apr 06, 2021 98.03 98.67 97.71 97.85 796,958 -0.07(-0.07%)
Apr 05, 2021 98.26 98.45 97.32 97.92 785,367 +0.68(+0.70%)
Apr 01, 2021 96.59 97.24 95.95 97.24 1,172,311 +1.17(+1.22%)
Mar 31, 2021 96.88 97.13 95.92 96.07 459,908 -0.56(-0.58%)
Mar 30, 2021 95.47 96.72 95.22 96.62 317,925 +1.41(+1.48%)
Mar 29, 2021 96.49 97.38 94.91 95.21 584,829 -1.71(-1.76%)
Mar 26, 2021 95.80 96.95 95.17 96.92 309,390 +1.98(+2.08%)
Mar 25, 2021 91.95 95.21 91.47 94.94 1,029,771 +2.36(+2.55%)
Mar 24, 2021 93.45 94.95 92.58 92.58 519,317 -0.15(-0.16%)
Mar 23, 2021 94.90 95.11 92.28 92.73 949,132 -2.84(-2.97%)
Mar 22, 2021 96.59 96.68 95.12 95.56 455,791 -1.15(-1.19%)
Mar 19, 2021 96.83 97.61 95.61 96.72 397,264 -0.40(-0.42%)
Mar 18, 2021 98.33 99.55 96.80 97.12 585,760 -1.38(-1.40%)
Mar 17, 2021 97.54 98.54 96.93 98.50 284,171 +0.93(+0.95%)
Mar 16, 2021 98.89 98.89 97.34 97.57 397,984 -1.34(-1.36%)
Mar 15, 2021 98.12 98.96 97.36 98.92 389,774 +1.10(+1.12%)
Mar 12, 2021 96.45 97.91 96.45 97.82 634,024 +1.48(+1.54%)
Mar 11, 2021 96.17 96.88 95.57 96.33 837,291 +0.75(+0.79%)
Mar 10, 2021 94.25 95.90 94.23 95.58 492,277 +1.61(+1.71%)
Mar 09, 2021 95.26 95.26 93.60 93.98 627,842 -0.34(-0.36%)
Mar 08, 2021 93.12 95.26 93.07 94.31 728,849 +1.65(+1.78%)
Mar 05, 2021 91.39 92.85 89.08 92.66 479,805 +2.49(+2.76%)
Mar 04, 2021 91.65 92.20 88.78 90.17 438,929 -1.38(-1.51%)
Mar 03, 2021 91.51 92.87 91.21 91.55 377,887 +0.42(+0.46%)
Mar 02, 2021 92.13 92.14 90.96 91.13 462,806 -1.09(-1.18%)
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.