Skip to main content

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

118.35 +0.54 (+0.46%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 64.22 64.22 63.35 64.03 444,779 -0.02(-0.03%)
May 30, 2017 64.17 64.26 63.85 64.05 533,527 -0.19(-0.29%)
May 26, 2017 64.40 64.44 64.11 64.24 213,588 -0.24(-0.37%)
May 25, 2017 64.66 64.90 64.34 64.48 397,391 +0.02(+0.03%)
May 24, 2017 64.47 64.66 64.21 64.46 145,163 +0.01(+0.02%)
May 23, 2017 64.42 64.61 64.08 64.45 345,964 +0.20(+0.31%)
May 22, 2017 64.12 64.32 64.03 64.25 193,168 +0.31(+0.48%)
May 19, 2017 63.45 64.22 63.39 63.94 140,393 +0.67(+1.06%)
May 18, 2017 63.09 63.49 62.83 63.27 384,593 +0.00(+0.01%)
May 17, 2017 63.80 64.07 63.22 63.26 945,897 -1.36(-2.10%)
May 16, 2017 64.80 64.81 64.24 64.62 2,369,027 -0.06(-0.09%)
May 15, 2017 64.53 65.02 64.50 64.68 755,929 +0.37(+0.57%)
May 12, 2017 64.55 64.55 64.20 64.31 487,227 -0.34(-0.52%)
May 11, 2017 64.85 64.91 64.19 64.65 191,559 -0.45(-0.69%)
May 10, 2017 64.68 65.18 64.64 65.10 397,321 +0.36(+0.56%)
May 09, 2017 64.98 65.10 64.58 64.73 474,875 -0.20(-0.30%)
May 08, 2017 65.00 65.12 64.67 64.93 831,812 -0.19(-0.29%)
May 05, 2017 64.70 65.12 64.54 65.12 377,035 +0.61(+0.94%)
May 04, 2017 64.74 64.79 64.13 64.51 297,067 -0.20(-0.31%)
May 03, 2017 64.73 64.96 64.49 64.71 598,950 -0.25(-0.38%)
May 02, 2017 65.16 65.34 64.82 64.96 1,007,499 -0.17(-0.26%)
May 01, 2017 65.19 65.43 64.79 65.13 389,811 +0.11(+0.17%)
Apr 28, 2017 65.85 65.85 65.02 65.02 353,401 -0.82(-1.25%)
Apr 27, 2017 66.06 66.12 65.64 65.84 159,222 -0.23(-0.35%)
Apr 26, 2017 65.94 66.49 65.90 66.07 304,440 +0.05(+0.08%)
Apr 25, 2017 65.88 66.22 65.81 66.02 663,121 +0.51(+0.78%)
Apr 24, 2017 65.51 65.64 65.30 65.51 581,088 +0.79(+1.23%)
Apr 21, 2017 64.78 64.89 64.57 64.71 246,390 -0.12(-0.19%)
Apr 20, 2017 64.44 64.92 64.32 64.83 378,275 +0.58(+0.90%)
Apr 19, 2017 64.40 64.70 64.17 64.26 259,692 +0.05(+0.08%)
Apr 18, 2017 64.00 64.30 63.80 64.20 236,400 -0.06(-0.10%)
Apr 17, 2017 63.67 64.26 63.46 64.26 296,354 +0.73(+1.15%)
Apr 13, 2017 64.22 64.35 63.53 63.53 617,603 -0.79(-1.23%)
Apr 12, 2017 65.03 65.16 64.29 64.33 416,437 -0.82(-1.26%)
Apr 11, 2017 64.62 65.15 64.38 65.15 963,287 +0.37(+0.58%)
Apr 10, 2017 64.64 65.12 64.51 64.77 450,563 +0.25(+0.38%)
Apr 07, 2017 64.52 64.81 64.35 64.53 434,486 -0.15(-0.23%)
Apr 06, 2017 64.17 64.77 63.97 64.68 424,674 +0.61(+0.94%)
Apr 05, 2017 64.94 65.24 64.02 64.07 906,493 -0.55(-0.86%)
Apr 04, 2017 64.51 64.73 64.46 64.62 1,014,261 +0.01(+0.02%)
Apr 03, 2017 65.16 65.29 64.29 64.61 5,826,427 -0.50(-0.77%)
Mar 31, 2017 65.10 65.40 65.00 65.12 566,554 +0.03(+0.04%)
Mar 30, 2017 64.68 65.15 64.63 65.09 523,835 +0.41(+0.63%)
Mar 29, 2017 64.40 64.71 64.17 64.68 607,447 +0.26(+0.41%)
Mar 28, 2017 63.69 64.51 63.61 64.42 706,984 +0.63(+0.99%)
Mar 27, 2017 63.28 63.91 63.07 63.79 2,384,997 -0.14(-0.23%)
Mar 24, 2017 64.23 64.40 63.70 63.93 686,060 -0.08(-0.12%)
Mar 23, 2017 63.79 64.47 63.73 64.01 439,152 +0.18(+0.29%)
Mar 22, 2017 63.73 63.88 63.43 63.83 299,331 +0.00(+0.00%)
Mar 21, 2017 65.43 65.43 63.80 63.83 532,670 -1.30(-1.99%)
Mar 20, 2017 65.47 65.49 65.02 65.12 242,737 -0.39(-0.59%)
Mar 17, 2017 65.58 65.65 65.32 65.51 346,384 +0.07(+0.10%)
Mar 16, 2017 65.65 65.72 65.37 65.44 668,376 -0.01(-0.02%)
Mar 15, 2017 64.84 65.62 64.78 65.46 309,933 +0.92(+1.43%)
Mar 14, 2017 64.57 64.65 64.14 64.53 562,353 -0.24(-0.37%)
Mar 13, 2017 64.71 65.01 64.64 64.78 192,469 +0.06(+0.09%)
Mar 10, 2017 64.84 64.90 64.33 64.72 277,062 +0.33(+0.52%)
Mar 09, 2017 64.61 64.85 64.11 64.39 306,310 -0.25(-0.39%)
Mar 08, 2017 65.10 65.21 64.60 64.64 293,487 -0.41(-0.63%)
Mar 07, 2017 65.38 65.44 64.98 65.05 391,624 -0.41(-0.62%)
Mar 06, 2017 65.63 65.64 65.23 65.45 271,031 -0.49(-0.75%)
Mar 03, 2017 65.90 66.10 65.67 65.95 249,862 +0.01(+0.02%)
Mar 02, 2017 66.67 66.67 65.87 65.93 324,030 -0.82(-1.23%)
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.