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 (%)
Dec 31, 2018 62.35 62.55 61.52 62.55 1,202,200 +0.59(+0.96%)
Dec 28, 2018 62.14 62.78 61.55 61.96 1,176,768 -0.06(-0.10%)
Dec 27, 2018 60.95 62.02 59.92 62.02 1,402,488 +0.28(+0.45%)
Dec 26, 2018 59.19 61.77 58.73 61.74 1,202,271 +2.80(+4.75%)
Dec 24, 2018 60.23 60.43 58.95 58.95 721,630 -1.62(-2.68%)
Dec 21, 2018 61.92 62.54 60.39 60.57 947,872 -1.13(-1.83%)
Dec 20, 2018 62.22 62.77 61.07 61.70 928,025 -0.81(-1.30%)
Dec 19, 2018 63.63 64.41 62.22 62.51 980,315 -1.07(-1.69%)
Dec 18, 2018 64.10 64.45 63.36 63.58 1,063,824 -0.10(-0.16%)
Dec 17, 2018 64.93 65.30 63.39 63.68 962,822 -1.47(-2.25%)
Dec 14, 2018 65.61 66.07 64.95 65.15 530,138 -0.96(-1.45%)
Dec 13, 2018 66.93 67.21 66.05 66.11 921,982 -0.72(-1.07%)
Dec 12, 2018 67.14 67.54 66.78 66.83 2,656,760 +0.44(+0.66%)
Dec 11, 2018 67.38 67.60 66.10 66.38 832,727 -0.17(-0.25%)
Dec 10, 2018 67.10 67.23 65.73 66.55 525,801 -0.59(-0.88%)
Dec 07, 2018 68.35 68.81 66.86 67.14 454,118 -1.16(-1.69%)
Dec 06, 2018 67.77 68.30 66.59 68.30 620,399 -0.36(-0.52%)
Dec 04, 2018 70.99 71.04 68.60 68.65 432,112 -2.43(-3.42%)
Dec 03, 2018 71.65 71.65 70.35 71.08 254,881 +0.48(+0.68%)
Nov 30, 2018 70.08 70.71 70.07 70.60 628,608 +0.39(+0.56%)
Nov 29, 2018 70.08 70.67 69.65 70.21 346,957 -0.05(-0.07%)
Nov 28, 2018 69.30 70.27 68.70 70.26 347,741 +1.16(+1.68%)
Nov 27, 2018 69.45 69.61 68.89 69.10 295,263 -0.58(-0.83%)
Nov 26, 2018 69.49 69.91 69.30 69.68 224,696 +0.80(+1.16%)
Nov 23, 2018 68.56 69.40 68.56 68.88 142,036 -0.24(-0.35%)
Nov 21, 2018 69.12 69.12 69.12 0 +0.67(+0.98%)
Nov 20, 2018 68.95 69.27 68.25 68.45 1,183,690 -1.38(-1.97%)
Nov 19, 2018 70.28 70.51 69.54 69.83 233,585 -0.53(-0.75%)
Nov 16, 2018 70.16 70.51 69.91 70.36 357,870 -0.10(-0.14%)
Nov 15, 2018 69.27 70.51 69.12 70.46 605,128 +0.76(+1.10%)
Nov 14, 2018 70.70 70.83 69.16 69.69 507,774 -0.43(-0.61%)
Nov 13, 2018 70.29 71.03 69.98 70.12 150,076 -0.01(-0.02%)
Nov 12, 2018 71.14 71.22 70.06 70.13 308,466 -1.06(-1.49%)
Nov 09, 2018 71.31 71.41 70.74 71.19 134,924 -0.51(-0.72%)
Nov 08, 2018 71.83 72.13 71.47 71.71 266,836 -0.30(-0.42%)
Nov 07, 2018 71.41 72.08 70.99 72.01 183,798 +1.11(+1.56%)
Nov 06, 2018 70.39 70.98 70.39 70.90 283,129 +0.43(+0.61%)
Nov 05, 2018 69.98 70.69 69.98 70.47 132,618 +0.67(+0.95%)
Nov 02, 2018 70.12 70.26 69.28 69.81 260,512 +0.05(+0.06%)
Nov 01, 2018 68.79 69.82 68.71 69.76 389,312 +1.17(+1.71%)
Oct 31, 2018 68.95 69.21 68.57 68.59 260,109 +0.06(+0.09%)
Oct 30, 2018 67.38 68.53 67.34 68.53 1,584,732 +1.16(+1.72%)
Oct 29, 2018 68.16 68.81 66.73 67.37 268,432 -0.06(-0.09%)
Oct 26, 2018 67.52 68.16 66.47 67.42 331,864 -0.74(-1.08%)
Oct 25, 2018 67.68 68.54 67.40 68.16 270,179 +0.82(+1.22%)
Oct 24, 2018 69.46 69.52 67.33 67.34 298,148 -2.12(-3.06%)
Oct 23, 2018 69.23 69.91 68.38 69.47 305,010 -0.73(-1.04%)
Oct 22, 2018 70.88 70.99 70.16 70.20 161,479 -0.51(-0.73%)
Oct 19, 2018 71.15 71.53 70.61 70.71 437,891 -0.28(-0.40%)
Oct 18, 2018 71.72 72.02 70.80 70.99 199,414 -0.94(-1.31%)
Oct 17, 2018 72.05 72.17 71.24 71.93 112,351 -0.26(-0.36%)
Oct 16, 2018 71.32 72.22 70.75 72.19 420,976 +1.29(+1.82%)
Oct 15, 2018 70.42 71.35 70.42 70.90 277,627 +0.44(+0.63%)
Oct 12, 2018 71.50 71.50 69.54 70.46 506,131 -0.10(-0.15%)
Oct 11, 2018 71.88 72.10 70.54 70.56 562,584 -1.65(-2.28%)
Oct 10, 2018 73.93 73.94 72.15 72.21 347,350 -1.82(-2.46%)
Oct 09, 2018 74.15 74.41 73.99 74.03 186,230 -0.27(-0.36%)
Oct 08, 2018 73.76 74.41 73.67 74.29 107,485 +0.32(+0.44%)
Oct 05, 2018 74.34 74.55 73.64 73.97 131,812 -0.34(-0.45%)
Oct 04, 2018 74.73 74.87 74.04 74.31 199,978 -0.64(-0.85%)
Oct 03, 2018 74.81 75.25 74.58 74.95 191,625 +0.42(+0.56%)
Oct 02, 2018 74.78 75.07 74.44 74.53 386,445 -0.28(-0.37%)
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.