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 (%)
Feb 27, 2015 58.29 58.45 58.16 58.16 160,260 -0.31(-0.52%)
Feb 26, 2015 58.65 58.66 58.33 58.47 202,635 -0.16(-0.28%)
Feb 25, 2015 58.62 58.76 58.50 58.63 133,557 -0.07(-0.12%)
Feb 24, 2015 58.45 58.74 58.45 58.70 218,406 +0.20(+0.34%)
Feb 23, 2015 58.51 58.51 58.16 58.50 170,316 -0.14(-0.23%)
Feb 20, 2015 58.26 58.65 57.87 58.64 165,582 +0.37(+0.64%)
Feb 19, 2015 57.98 58.40 57.95 58.27 320,337 -0.02(-0.04%)
Feb 18, 2015 58.08 58.34 58.03 58.29 163,928 +0.09(+0.15%)
Feb 17, 2015 58.21 58.31 57.90 58.20 334,154 +0.03(+0.05%)
Feb 13, 2015 57.85 58.17 58.17 58.17 146,882 +0.36(+0.62%)
Feb 12, 2015 57.56 57.88 57.51 57.81 220,840 +0.60(+1.04%)
Feb 11, 2015 57.21 57.43 56.95 57.22 232,444 -0.12(-0.21%)
Feb 10, 2015 57.41 57.41 56.79 57.33 316,989 +0.32(+0.56%)
Feb 09, 2015 56.97 57.34 56.91 57.02 149,082 -0.14(-0.25%)
Feb 06, 2015 57.36 57.61 57.01 57.16 202,377 -0.04(-0.08%)
Feb 05, 2015 56.66 57.28 56.66 57.21 169,770 +0.70(+1.25%)
Feb 04, 2015 56.69 56.83 56.41 56.50 284,679 -0.41(-0.72%)
Feb 03, 2015 55.91 56.93 55.91 56.91 247,135 +1.25(+2.25%)
Feb 02, 2015 55.19 55.74 54.59 55.66 772,283 +0.65(+1.18%)
Jan 30, 2015 55.16 55.52 54.88 55.01 149,493 -0.62(-1.12%)
Jan 29, 2015 55.36 55.65 54.75 55.63 134,601 +0.34(+0.62%)
Jan 28, 2015 56.38 56.51 55.17 55.29 234,191 -0.79(-1.41%)
Jan 27, 2015 55.85 56.36 55.69 56.08 153,182 -0.36(-0.64%)
Jan 26, 2015 55.71 56.47 55.62 56.45 312,562 +0.68(+1.22%)
Jan 23, 2015 56.03 56.17 55.75 55.76 301,317 -0.37(-0.66%)
Jan 22, 2015 55.50 56.15 55.06 56.14 152,097 +1.04(+1.88%)
Jan 21, 2015 54.44 55.17 54.43 55.10 206,707 +0.46(+0.84%)
Jan 20, 2015 54.96 55.05 54.28 54.64 514,383 -0.30(-0.54%)
Jan 16, 2015 53.95 54.94 53.95 54.94 235,666 +0.78(+1.44%)
Jan 15, 2015 55.00 55.00 54.12 54.16 215,186 -0.65(-1.18%)
Jan 14, 2015 54.46 54.85 54.08 54.80 269,018 -0.30(-0.55%)
Jan 13, 2015 55.54 56.10 54.57 55.10 341,320 -0.07(-0.13%)
Jan 12, 2015 55.66 55.66 54.90 55.18 213,192 -0.47(-0.84%)
Jan 09, 2015 56.26 56.35 55.49 55.64 198,122 -0.62(-1.11%)
Jan 08, 2015 55.74 56.29 55.69 56.26 151,354 +0.97(+1.76%)
Jan 07, 2015 55.07 55.32 54.85 55.29 227,138 +0.59(+1.07%)
Jan 06, 2015 55.51 55.51 54.44 54.71 234,996 -0.76(-1.37%)
Jan 05, 2015 56.19 56.19 55.28 55.46 313,977 -1.11(-1.96%)
Jan 02, 2015 56.99 57.09 56.16 56.57 219,830 -0.08(-0.15%)
Dec 31, 2014 57.48 56.66 56.66 56.66 223,370 -0.66(-1.15%)
Dec 30, 2014 57.48 57.59 57.32 57.32 153,504 -0.23(-0.40%)
Dec 29, 2014 57.12 57.75 57.10 57.55 123,663 +0.37(+0.64%)
Dec 26, 2014 57.12 57.43 57.12 57.18 145,276 +0.11(+0.19%)
Dec 24, 2014 57.10 57.07 57.07 57.07 58,888 -0.05(-0.08%)
Dec 23, 2014 57.05 57.23 56.85 57.12 359,275 +0.34(+0.61%)
Dec 22, 2014 56.63 56.78 56.49 56.77 244,614 +0.23(+0.40%)
Dec 19, 2014 56.41 56.69 56.17 56.55 416,520 +0.18(+0.31%)
Dec 18, 2014 56.06 56.37 55.77 56.37 338,385 +0.95(+1.72%)
Dec 17, 2014 54.42 55.48 54.23 55.41 302,274 +1.23(+2.28%)
Dec 16, 2014 54.06 54.95 53.94 54.18 264,173 -0.09(-0.17%)
Dec 15, 2014 54.94 55.09 54.14 54.27 246,492 -0.37(-0.67%)
Dec 12, 2014 55.12 55.28 54.64 54.64 177,741 -0.83(-1.49%)
Dec 11, 2014 55.44 55.96 55.39 55.47 108,883 +0.28(+0.50%)
Dec 10, 2014 56.02 56.03 55.13 55.19 218,468 -1.03(-1.83%)
Dec 09, 2014 55.33 56.22 55.29 56.22 602,339 +0.41(+0.73%)
Dec 08, 2014 56.07 56.42 55.64 55.81 148,495 -0.39(-0.69%)
Dec 05, 2014 56.29 56.33 56.10 56.20 132,834 +0.00(+0.00%)
Dec 04, 2014 56.22 56.29 56.01 56.20 143,471 -0.11(-0.20%)
Dec 03, 2014 55.84 56.36 55.84 56.31 116,230 +0.48(+0.85%)
Dec 02, 2014 55.55 55.94 55.46 55.83 157,498 +0.34(+0.61%)
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.