Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 102.99 103.00 101.72 102.58 166,504 +0.19(+0.18%)
May 27, 2021 102.31 102.79 102.31 102.39 160,987 +0.74(+0.72%)
May 26, 2021 100.74 101.71 100.74 101.65 372,769 +1.12(+1.12%)
May 25, 2021 101.97 102.43 100.40 100.53 188,706 -1.18(-1.16%)
May 24, 2021 101.74 102.05 101.05 101.71 620,631 +0.48(+0.48%)
May 21, 2021 101.42 102.07 100.78 101.23 363,654 +0.39(+0.38%)
May 20, 2021 101.02 101.12 100.04 100.84 303,765 -0.03(-0.03%)
May 19, 2021 100.17 100.87 99.20 100.87 326,988 -0.86(-0.84%)
May 18, 2021 103.05 103.18 101.69 101.73 246,004 -1.36(-1.32%)
May 17, 2021 102.52 103.16 101.75 103.08 342,846 +0.35(+0.34%)
May 14, 2021 102.03 102.97 101.63 102.73 268,921 +1.40(+1.39%)
May 13, 2021 99.11 101.65 98.96 101.33 538,504 +2.41(+2.44%)
May 12, 2021 101.73 102.27 98.85 98.92 350,568 -3.15(-3.08%)
May 11, 2021 101.57 102.72 100.94 102.07 322,347 -1.01(-0.98%)
May 10, 2021 104.14 104.88 103.06 103.08 243,572 -0.73(-0.70%)
May 07, 2021 102.51 103.91 101.94 103.80 228,183 +1.11(+1.08%)
May 06, 2021 101.95 102.73 101.02 102.69 287,028 +0.95(+0.94%)
May 05, 2021 102.15 102.34 100.99 101.74 1,206,896 -0.12(-0.12%)
May 04, 2021 101.20 101.88 100.47 101.86 443,728 +0.20(+0.19%)
May 03, 2021 101.46 102.37 100.97 101.66 413,143 +1.06(+1.05%)
Apr 30, 2021 101.11 101.45 100.42 100.61 179,925 -1.15(-1.13%)
Apr 29, 2021 102.10 102.41 101.12 101.75 874,165 +0.33(+0.33%)
Apr 28, 2021 101.44 101.67 101.05 101.42 219,586 +0.14(+0.14%)
Apr 27, 2021 101.22 101.42 100.67 101.28 218,408 +0.35(+0.35%)
Apr 26, 2021 101.24 101.68 100.77 100.94 1,445,224 +0.26(+0.26%)
Apr 23, 2021 99.29 101.04 99.12 100.67 185,229 +1.79(+1.81%)
Apr 22, 2021 99.73 100.15 98.67 98.88 150,594 -0.60(-0.61%)
Apr 21, 2021 97.64 99.62 97.45 99.48 484,280 +1.71(+1.74%)
Apr 20, 2021 99.11 99.31 97.22 97.78 240,244 -1.75(-1.76%)
Apr 19, 2021 99.70 99.87 98.91 99.53 280,550 -0.23(-0.23%)
Apr 16, 2021 99.32 100.07 99.32 99.76 290,469 +0.74(+0.75%)
Apr 15, 2021 99.29 99.29 98.10 99.01 257,337 +0.44(+0.45%)
Apr 14, 2021 97.84 99.40 97.84 98.57 205,953 +0.73(+0.74%)
Apr 13, 2021 98.64 98.65 97.27 97.84 231,738 -0.86(-0.87%)
Apr 12, 2021 98.27 98.77 98.02 98.70 339,906 +0.57(+0.58%)
Apr 09, 2021 97.84 98.22 97.43 98.14 374,172 +0.56(+0.57%)
Apr 08, 2021 97.70 97.71 96.50 97.58 482,431 +0.03(+0.03%)
Apr 07, 2021 98.11 98.33 97.14 97.55 322,314 -0.31(-0.32%)
Apr 06, 2021 98.04 98.69 97.72 97.86 796,860 -0.07(-0.07%)
Apr 05, 2021 98.28 98.46 97.33 97.93 785,270 +0.68(+0.70%)
Apr 01, 2021 96.60 97.25 95.96 97.25 1,172,166 +1.17(+1.22%)
Mar 31, 2021 96.89 97.15 95.93 96.08 459,851 -0.56(-0.58%)
Mar 30, 2021 95.48 96.73 95.23 96.64 317,886 +1.41(+1.48%)
Mar 29, 2021 96.50 97.39 94.92 95.22 584,757 -1.71(-1.76%)
Mar 26, 2021 95.82 96.96 95.19 96.93 309,352 +1.98(+2.08%)
Mar 25, 2021 91.96 95.22 91.48 94.95 1,029,644 +2.36(+2.55%)
Mar 24, 2021 93.46 94.96 92.59 92.59 519,253 -0.15(-0.16%)
Mar 23, 2021 94.91 95.12 92.29 92.74 949,014 -2.84(-2.97%)
Mar 22, 2021 96.60 96.69 95.13 95.58 455,735 -1.16(-1.19%)
Mar 19, 2021 96.84 97.62 95.62 96.73 397,215 -0.40(-0.42%)
Mar 18, 2021 98.35 99.57 96.81 97.13 585,687 -1.38(-1.40%)
Mar 17, 2021 97.55 98.55 96.95 98.51 284,136 +0.93(+0.95%)
Mar 16, 2021 98.90 98.90 97.35 97.58 397,934 -1.34(-1.36%)
Mar 15, 2021 98.13 98.97 97.37 98.93 389,726 +1.10(+1.12%)
Mar 12, 2021 96.46 97.92 96.46 97.83 633,946 +1.48(+1.54%)
Mar 11, 2021 96.19 96.89 95.59 96.35 837,187 +0.75(+0.79%)
Mar 10, 2021 94.26 95.91 94.24 95.59 492,216 +1.61(+1.71%)
Mar 09, 2021 95.27 95.27 93.61 93.99 627,764 -0.34(-0.36%)
Mar 08, 2021 93.13 95.27 93.08 94.33 728,759 +1.65(+1.78%)
Mar 05, 2021 91.40 92.86 89.09 92.67 479,746 +2.49(+2.76%)
Mar 04, 2021 91.66 92.21 88.80 90.19 438,875 -1.38(-1.51%)
Mar 03, 2021 91.52 92.88 91.22 91.57 377,840 +0.42(+0.46%)
Mar 02, 2021 92.14 92.15 90.97 91.14 462,749 -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.