Skip to main content

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

117.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 100.64 100.64 98.40 98.41 273,874 -1.77(-1.76%)
Sep 29, 2021 100.41 100.59 99.68 100.17 148,998 +0.20(+0.20%)
Sep 28, 2021 101.00 101.42 99.95 99.97 439,159 -1.21(-1.20%)
Sep 27, 2021 100.16 101.83 100.07 101.19 107,961 +1.38(+1.38%)
Sep 24, 2021 99.28 100.22 99.09 99.81 95,418 +0.05(+0.05%)
Sep 23, 2021 98.59 100.37 98.57 99.76 195,120 +1.60(+1.63%)
Sep 22, 2021 97.41 98.91 97.41 98.17 193,992 +1.46(+1.51%)
Sep 21, 2021 97.65 97.86 96.28 96.70 315,115 -0.36(-0.37%)
Sep 20, 2021 96.53 97.17 95.70 97.06 301,939 -1.57(-1.59%)
Sep 17, 2021 99.47 99.64 98.33 98.63 264,914 -0.92(-0.93%)
Sep 16, 2021 99.82 100.17 99.09 99.55 1,565,007 -0.35(-0.35%)
Sep 15, 2021 98.67 99.90 98.59 99.90 627,097 +1.22(+1.23%)
Sep 14, 2021 100.32 100.40 98.34 98.69 290,368 -1.31(-1.31%)
Sep 13, 2021 99.73 100.25 99.30 100.00 131,101 +0.90(+0.91%)
Sep 10, 2021 100.82 100.82 99.04 99.10 112,872 -1.12(-1.12%)
Sep 09, 2021 100.30 101.14 100.11 100.22 92,729 -0.38(-0.38%)
Sep 08, 2021 100.85 101.18 100.08 100.60 162,549 -0.49(-0.49%)
Sep 07, 2021 102.10 102.22 101.03 101.09 108,791 -1.09(-1.07%)
Sep 03, 2021 102.46 102.70 101.86 102.18 107,000 -0.56(-0.55%)
Sep 02, 2021 102.59 103.14 102.30 102.74 187,453 +0.34(+0.33%)
Sep 01, 2021 102.58 102.73 101.51 102.40 337,510 +0.13(+0.13%)
Aug 31, 2021 102.38 102.64 101.92 102.27 99,674 -0.23(-0.22%)
Aug 30, 2021 103.28 103.28 102.38 102.50 118,386 -0.51(-0.50%)
Aug 27, 2021 101.08 103.19 101.08 103.01 170,734 +2.10(+2.08%)
Aug 26, 2021 101.88 101.99 100.84 100.91 192,079 -1.12(-1.10%)
Aug 25, 2021 101.46 102.63 101.22 102.03 85,911 +0.63(+0.62%)
Aug 24, 2021 100.68 101.58 100.68 101.41 241,749 +1.05(+1.04%)
Aug 23, 2021 100.23 100.51 99.87 100.36 119,196 +0.77(+0.77%)
Aug 20, 2021 98.32 99.65 98.15 99.59 112,583 +1.33(+1.35%)
Aug 19, 2021 98.40 99.14 97.72 98.26 316,309 -1.10(-1.11%)
Aug 18, 2021 100.00 100.81 99.36 99.36 116,064 -0.98(-0.98%)
Aug 17, 2021 100.76 100.88 99.23 100.34 158,600 -1.23(-1.22%)
Aug 16, 2021 101.31 101.81 100.63 101.58 87,073 -0.34(-0.34%)
Aug 13, 2021 102.08 102.29 101.71 101.92 82,147 -0.26(-0.25%)
Aug 12, 2021 102.47 102.47 101.53 102.17 128,231 -0.25(-0.24%)
Aug 11, 2021 101.33 102.42 100.71 102.42 119,765 +1.23(+1.21%)
Aug 10, 2021 100.48 101.41 100.04 101.20 156,560 +0.77(+0.77%)
Aug 09, 2021 100.62 100.80 99.88 100.43 156,675 -0.38(-0.38%)
Aug 06, 2021 100.64 101.34 100.41 100.81 240,925 +0.85(+0.86%)
Aug 05, 2021 98.98 100.09 98.98 99.95 278,243 +1.28(+1.30%)
Aug 04, 2021 99.38 99.93 98.67 98.67 337,908 -1.29(-1.29%)
Aug 03, 2021 99.54 100.02 98.07 99.96 407,099 +0.66(+0.67%)
Aug 02, 2021 100.38 101.75 99.20 99.30 578,929 -0.56(-0.56%)
Jul 30, 2021 99.77 100.96 99.66 99.86 105,117 -0.32(-0.32%)
Jul 29, 2021 99.75 100.82 99.62 100.18 292,234 +1.07(+1.08%)
Jul 28, 2021 99.02 99.74 97.75 99.11 190,181 +0.45(+0.45%)
Jul 27, 2021 98.47 98.97 98.02 98.66 138,738 -0.39(-0.39%)
Jul 26, 2021 98.60 99.60 98.60 99.05 201,044 +0.51(+0.52%)
Jul 23, 2021 98.19 98.63 97.67 98.54 155,029 +0.89(+0.91%)
Jul 22, 2021 98.73 98.73 97.22 97.64 205,745 -1.31(-1.32%)
Jul 21, 2021 98.24 99.65 98.24 98.95 465,119 +1.31(+1.34%)
Jul 20, 2021 95.11 98.28 94.81 97.64 372,886 +2.80(+2.95%)
Jul 19, 2021 95.23 95.71 93.99 94.84 462,047 -2.25(-2.32%)
Jul 16, 2021 99.14 99.14 96.97 97.09 177,905 -1.42(-1.44%)
Jul 15, 2021 98.07 98.99 97.75 98.51 750,164 -0.15(-0.15%)
Jul 14, 2021 99.42 100.16 98.38 98.66 265,647 -0.23(-0.23%)
Jul 13, 2021 100.22 100.32 98.88 98.89 214,309 -1.79(-1.77%)
Jul 12, 2021 99.94 100.82 99.22 100.67 246,330 +0.34(+0.34%)
Jul 09, 2021 98.98 100.34 98.95 100.33 251,484 +2.50(+2.55%)
Jul 08, 2021 97.41 98.88 96.78 97.83 372,634 -1.21(-1.22%)
Jul 07, 2021 98.79 99.41 98.13 99.04 1,622,544 +0.11(+0.12%)
Jul 06, 2021 100.44 100.44 98.09 98.93 673,826 -1.65(-1.64%)
Jul 02, 2021 101.28 101.28 100.35 100.58 807,103 -0.47(-0.46%)
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.