Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 73.82 74.31 73.52 74.13 119,331 +0.50(+0.68%)
Jul 30, 2018 73.69 74.08 73.60 73.63 123,470 +0.05(+0.07%)
Jul 27, 2018 74.35 74.46 73.46 73.58 117,592 -0.71(-0.96%)
Jul 26, 2018 73.90 74.53 73.74 74.29 154,434 +0.36(+0.48%)
Jul 25, 2018 73.76 73.93 73.42 73.93 150,989 +0.13(+0.17%)
Jul 24, 2018 74.47 74.47 73.58 73.81 118,059 -0.32(-0.44%)
Jul 23, 2018 74.09 74.28 73.85 74.13 158,886 +0.07(+0.10%)
Jul 20, 2018 74.28 74.38 73.88 74.06 160,667 -0.34(-0.46%)
Jul 19, 2018 73.83 74.49 73.70 74.40 120,361 +0.43(+0.58%)
Jul 18, 2018 73.67 73.99 73.48 73.97 149,637 +0.22(+0.30%)
Jul 17, 2018 73.50 73.87 73.50 73.74 616,387 +0.16(+0.21%)
Jul 16, 2018 73.98 73.98 73.40 73.59 108,433 -0.47(-0.63%)
Jul 13, 2018 73.95 74.47 73.95 74.05 207,409 +0.01(+0.02%)
Jul 12, 2018 74.46 74.46 73.69 74.04 151,337 +0.00(+0.00%)
Jul 11, 2018 74.30 74.58 73.95 74.04 151,906 -0.73(-0.97%)
Jul 10, 2018 74.90 75.08 74.45 74.77 228,777 -0.03(-0.04%)
Jul 09, 2018 74.32 74.80 74.32 74.80 222,388 +0.80(+1.08%)
Jul 06, 2018 73.37 74.15 73.36 74.00 102,752 +0.58(+0.79%)
Jul 05, 2018 73.17 73.42 72.77 73.42 108,455 +0.59(+0.81%)
Jul 03, 2018 72.83 72.83 72.83 0 +0.29(+0.40%)
Jul 02, 2018 72.20 72.58 72.05 72.54 334,876 -0.08(-0.10%)
Jun 29, 2018 72.88 73.26 72.60 72.61 143,427 +0.00(+0.01%)
Jun 28, 2018 72.41 72.75 72.12 72.61 471,768 +0.14(+0.20%)
Jun 27, 2018 73.20 73.59 72.46 72.47 114,518 -0.56(-0.77%)
Jun 26, 2018 72.95 73.27 72.59 73.03 156,974 +0.16(+0.23%)
Jun 25, 2018 73.49 73.54 72.54 72.86 140,724 -0.88(-1.20%)
Jun 22, 2018 73.95 74.18 73.70 73.75 127,133 +0.33(+0.45%)
Jun 21, 2018 73.88 73.88 73.20 73.42 272,645 -0.57(-0.77%)
Jun 20, 2018 73.84 74.05 73.48 73.99 513,206 +0.42(+0.56%)
Jun 19, 2018 72.93 73.59 72.75 73.57 109,363 -0.02(-0.03%)
Jun 18, 2018 72.97 73.71 72.97 73.59 116,954 +0.28(+0.38%)
Jun 15, 2018 73.50 72.93 73.31 119,813 -0.28(-0.38%)
Jun 14, 2018 73.77 73.77 73.21 73.59 119,717 +0.04(+0.05%)
Jun 13, 2018 73.98 73.98 73.55 73.56 178,707 -0.37(-0.51%)
Jun 12, 2018 74.03 74.22 73.73 73.93 989,711 -0.06(-0.08%)
Jun 11, 2018 73.95 74.24 73.90 74.00 124,843 +0.07(+0.10%)
Jun 08, 2018 73.56 73.93 73.34 73.93 81,617 +0.29(+0.40%)
Jun 07, 2018 73.55 73.79 73.39 73.63 118,856 +0.19(+0.26%)
Jun 06, 2018 73.44 72.90 73.44 118,437 +0.50(+0.68%)
Jun 05, 2018 72.69 73.01 72.57 72.95 140,116 +0.12(+0.16%)
Jun 04, 2018 72.78 73.00 72.51 72.83 222,751 +0.27(+0.38%)
Jun 01, 2018 72.71 72.95 72.45 72.56 101,674 +0.25(+0.35%)
May 31, 2018 73.03 73.08 72.24 72.31 141,860 -0.79(-1.09%)
May 30, 2018 72.19 73.33 72.19 73.10 354,531 +1.31(+1.83%)
May 29, 2018 71.59 72.11 71.35 71.79 483,712 -0.21(-0.29%)
May 25, 2018 71.99 71.99 71.99 0 -0.29(-0.40%)
May 24, 2018 72.11 72.38 71.70 72.28 91,085 +0.00(+0.00%)
May 23, 2018 72.05 72.30 71.96 72.28 133,556 -0.03(-0.04%)
May 22, 2018 72.86 73.07 72.29 72.31 211,580 -0.40(-0.55%)
May 21, 2018 72.31 72.75 72.31 72.71 116,959 +0.76(+1.05%)
May 18, 2018 72.26 72.32 71.95 71.95 100,748 -0.27(-0.38%)
May 17, 2018 72.00 72.56 72.00 72.22 117,082 +0.23(+0.32%)
May 16, 2018 71.64 72.19 71.61 71.99 96,630 +0.46(+0.64%)
May 15, 2018 71.30 71.64 71.23 71.53 193,855 -0.05(-0.07%)
May 14, 2018 71.85 71.99 71.52 71.59 193,620 -0.13(-0.19%)
May 11, 2018 71.68 71.94 71.56 71.72 355,904 +0.11(+0.15%)
May 10, 2018 71.28 71.78 71.22 71.61 69,971 +0.51(+0.72%)
May 09, 2018 70.93 71.32 70.82 71.10 233,120 +0.35(+0.50%)
May 08, 2018 70.48 70.75 70.31 70.75 75,816 +0.25(+0.36%)
May 07, 2018 70.32 70.84 70.30 70.50 86,084 +0.39(+0.55%)
May 04, 2018 68.98 70.38 68.87 70.11 109,495 +0.93(+1.35%)
May 03, 2018 69.24 69.45 68.56 69.18 133,561 -0.32(-0.46%)
May 02, 2018 69.42 69.99 69.37 69.49 112,587 -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.