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 (%)
Jun 30, 2021 99.03 99.77 99.03 99.61 506,906 +0.34(+0.34%)
Jun 29, 2021 99.86 100.41 99.07 99.27 210,111 -0.35(-0.35%)
Jun 28, 2021 101.27 101.27 99.14 99.62 205,523 -1.58(-1.56%)
Jun 25, 2021 100.64 101.47 100.39 101.20 213,896 +0.73(+0.72%)
Jun 24, 2021 100.02 100.48 99.27 100.47 912,523 +1.11(+1.11%)
Jun 23, 2021 99.48 99.94 99.36 99.36 199,504 +0.02(+0.02%)
Jun 22, 2021 99.46 99.71 98.59 99.35 173,160 -0.09(-0.10%)
Jun 21, 2021 97.62 99.57 97.62 99.44 543,630 +2.56(+2.65%)
Jun 18, 2021 98.00 98.43 96.86 96.88 320,509 -2.35(-2.37%)
Jun 17, 2021 101.53 101.79 98.49 99.23 219,229 -2.40(-2.36%)
Jun 16, 2021 102.04 102.28 101.08 101.63 219,784 -0.62(-0.61%)
Jun 15, 2021 102.05 102.59 101.38 102.26 439,130 +0.21(+0.20%)
Jun 14, 2021 103.47 103.55 101.67 102.05 270,091 -1.25(-1.21%)
Jun 11, 2021 102.89 103.35 102.67 103.30 178,368 +0.83(+0.81%)
Jun 10, 2021 103.53 103.69 102.44 102.47 172,746 -0.43(-0.42%)
Jun 09, 2021 103.72 103.72 102.90 102.90 172,068 -0.80(-0.77%)
Jun 08, 2021 103.03 103.89 102.33 103.70 152,045 +0.81(+0.79%)
Jun 07, 2021 103.41 103.55 102.73 102.89 239,703 -0.29(-0.28%)
Jun 04, 2021 103.36 103.36 102.39 103.18 164,678 +0.41(+0.39%)
Jun 03, 2021 102.61 103.06 101.97 102.77 855,956 -0.37(-0.36%)
Jun 02, 2021 103.95 104.13 102.93 103.14 376,210 -0.55(-0.53%)
Jun 01, 2021 103.25 103.69 103.05 103.69 392,146 +1.11(+1.08%)
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%)
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.