Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 67.40 67.58 67.15 67.25 158,556 +0.04(+0.05%)
Jun 29, 2017 67.71 67.82 66.70 67.22 227,508 -0.34(-0.50%)
Jun 28, 2017 67.07 67.80 67.07 67.55 175,780 +0.76(+1.14%)
Jun 27, 2017 67.17 67.39 66.76 66.79 127,697 -0.52(-0.77%)
Jun 26, 2017 67.13 67.48 66.99 67.31 152,448 +0.42(+0.63%)
Jun 23, 2017 66.70 67.09 66.57 66.89 102,163 +0.24(+0.36%)
Jun 22, 2017 66.56 66.83 66.37 66.65 249,765 +0.10(+0.15%)
Jun 21, 2017 67.14 67.21 66.47 66.55 180,250 -0.46(-0.69%)
Jun 20, 2017 67.58 67.68 67.01 67.01 172,515 -0.79(-1.16%)
Jun 19, 2017 67.67 67.89 67.59 67.80 146,519 +0.30(+0.44%)
Jun 16, 2017 67.39 67.50 67.06 67.50 94,822 +0.00(+0.00%)
Jun 15, 2017 67.35 67.72 67.22 67.50 118,502 -0.38(-0.56%)
Jun 14, 2017 68.29 68.29 67.55 67.88 132,807 -0.36(-0.53%)
Jun 13, 2017 68.03 68.34 67.90 68.24 151,264 +0.43(+0.64%)
Jun 12, 2017 67.70 68.06 67.63 67.81 323,540 +0.14(+0.21%)
Jun 09, 2017 67.12 67.87 67.06 67.66 269,920 +0.64(+0.96%)
Jun 08, 2017 66.41 67.30 66.32 67.02 182,740 +0.61(+0.93%)
Jun 07, 2017 66.59 66.75 66.31 66.41 142,001 -0.10(-0.15%)
Jun 06, 2017 66.46 66.76 66.21 66.51 287,066 -0.27(-0.40%)
Jun 05, 2017 67.02 67.17 66.77 66.77 313,341 -0.35(-0.52%)
Jun 02, 2017 67.20 67.49 66.99 67.12 352,471 -0.04(-0.05%)
Jun 01, 2017 66.22 67.16 66.00 67.16 194,522 +1.21(+1.84%)
May 31, 2017 66.14 66.14 65.25 65.95 431,817 -0.02(-0.03%)
May 30, 2017 66.10 66.19 65.77 65.97 517,978 -0.19(-0.29%)
May 26, 2017 66.33 66.38 66.03 66.17 207,364 -0.25(-0.37%)
May 25, 2017 66.61 66.84 66.28 66.42 385,811 +0.02(+0.03%)
May 24, 2017 66.41 66.61 66.14 66.40 140,932 +0.01(+0.02%)
May 23, 2017 66.35 66.55 66.00 66.38 335,882 +0.21(+0.31%)
May 22, 2017 66.05 66.25 65.95 66.18 187,539 +0.32(+0.48%)
May 19, 2017 65.35 66.15 65.29 65.86 136,302 +0.69(+1.06%)
May 18, 2017 64.99 65.40 64.71 65.17 373,385 +0.00(+0.01%)
May 17, 2017 65.72 65.99 65.12 65.16 918,331 -1.40(-2.10%)
May 16, 2017 66.75 66.75 66.17 66.56 2,299,988 -0.06(-0.09%)
May 15, 2017 66.46 66.97 66.43 66.62 733,899 +0.38(+0.57%)
May 12, 2017 66.49 66.49 66.13 66.24 473,028 -0.35(-0.52%)
May 11, 2017 66.80 66.86 66.12 66.59 185,976 -0.46(-0.69%)
May 10, 2017 66.62 67.13 66.58 67.05 385,742 +0.37(+0.56%)
May 09, 2017 66.93 67.05 66.52 66.68 461,036 -0.20(-0.30%)
May 08, 2017 66.95 67.07 66.61 66.88 807,571 -0.19(-0.29%)
May 05, 2017 66.65 67.07 66.48 67.07 366,048 +0.62(+0.94%)
May 04, 2017 66.69 66.74 66.05 66.45 288,410 -0.20(-0.31%)
May 03, 2017 66.68 66.91 66.42 66.65 581,495 -0.26(-0.38%)
May 02, 2017 67.12 67.30 66.77 66.91 978,138 -0.17(-0.26%)
May 01, 2017 67.15 67.40 66.73 67.08 378,451 +0.11(+0.17%)
Apr 28, 2017 67.83 67.83 66.97 66.97 343,102 -0.85(-1.25%)
Apr 27, 2017 68.04 68.10 67.61 67.82 154,582 -0.23(-0.35%)
Apr 26, 2017 67.92 68.49 67.87 68.06 295,568 +0.05(+0.08%)
Apr 25, 2017 67.86 68.21 67.79 68.00 643,796 +0.53(+0.78%)
Apr 24, 2017 67.47 67.61 67.26 67.47 564,153 +0.82(+1.23%)
Apr 21, 2017 66.73 66.84 66.51 66.65 239,209 -0.13(-0.19%)
Apr 20, 2017 66.37 66.87 66.25 66.78 367,252 +0.60(+0.90%)
Apr 19, 2017 66.33 66.65 66.09 66.18 252,124 +0.05(+0.08%)
Apr 18, 2017 65.92 66.23 65.72 66.13 229,510 -0.06(-0.10%)
Apr 17, 2017 65.58 66.19 65.36 66.19 287,717 +0.75(+1.15%)
Apr 13, 2017 66.15 66.28 65.44 65.44 599,605 -0.82(-1.23%)
Apr 12, 2017 66.98 67.12 66.22 66.26 404,301 -0.84(-1.26%)
Apr 11, 2017 66.56 67.10 66.32 67.10 935,215 +0.38(+0.58%)
Apr 10, 2017 66.58 67.07 66.44 66.72 437,432 +0.25(+0.38%)
Apr 07, 2017 66.46 66.75 66.28 66.46 421,824 -0.15(-0.23%)
Apr 06, 2017 66.09 66.71 65.89 66.62 412,298 +0.62(+0.94%)
Apr 05, 2017 66.89 67.20 65.95 66.00 880,076 -0.57(-0.86%)
Apr 04, 2017 66.45 66.68 66.40 66.56 984,703 +0.01(+0.02%)
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.