Skip to main content

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

122.26 +0.14 (+0.11%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 61.67 62.00 60.75 61.49 780,702 -0.74(-1.19%)
May 28, 2020 64.28 64.28 61.95 62.23 382,767 -1.32(-2.08%)
May 27, 2020 62.89 63.56 61.69 63.56 297,660 +2.06(+3.35%)
May 26, 2020 60.84 62.01 60.84 61.49 250,650 +2.83(+4.82%)
May 22, 2020 58.77 58.89 58.06 58.67 397,338 -0.16(-0.27%)
May 21, 2020 58.43 59.09 58.29 58.83 240,428 +0.40(+0.68%)
May 20, 2020 57.91 58.74 57.91 58.43 329,473 +1.57(+2.76%)
May 19, 2020 57.78 58.44 56.86 56.86 423,421 -1.12(-1.93%)
May 18, 2020 56.09 58.26 56.08 57.97 325,923 +3.95(+7.31%)
May 15, 2020 53.32 54.19 52.90 54.03 811,018 +0.25(+0.47%)
May 14, 2020 52.14 53.84 50.91 53.77 626,784 +0.58(+1.08%)
May 13, 2020 55.01 55.01 52.57 53.20 827,279 -2.18(-3.93%)
May 12, 2020 58.02 58.07 55.37 55.37 1,063,533 -2.30(-3.99%)
May 11, 2020 57.90 58.24 56.92 57.68 292,639 -1.00(-1.71%)
May 08, 2020 57.09 58.71 57.09 58.68 445,286 +2.51(+4.46%)
May 07, 2020 55.93 56.92 55.93 56.17 572,626 +1.05(+1.90%)
May 06, 2020 56.50 56.69 55.08 55.13 806,092 -1.13(-2.01%)
May 05, 2020 57.15 57.83 56.12 56.26 328,929 +0.24(+0.42%)
May 04, 2020 55.41 56.12 54.71 56.02 513,513 -0.15(-0.27%)
May 01, 2020 57.08 57.17 55.54 56.17 398,843 -2.24(-3.83%)
Apr 30, 2020 59.20 59.20 58.07 58.41 428,106 -1.89(-3.14%)
Apr 29, 2020 59.30 60.73 59.16 60.30 432,394 +2.63(+4.56%)
Apr 28, 2020 58.01 58.74 57.02 57.68 486,785 +0.95(+1.67%)
Apr 27, 2020 54.74 57.05 54.70 56.73 569,607 +2.54(+4.69%)
Apr 24, 2020 53.69 54.50 53.12 54.19 304,239 +0.81(+1.52%)
Apr 23, 2020 53.00 54.29 52.99 53.38 459,470 +0.70(+1.33%)
Apr 22, 2020 53.30 53.50 52.63 52.68 490,246 +0.32(+0.61%)
Apr 21, 2020 52.35 53.05 52.00 52.36 465,613 -1.21(-2.27%)
Apr 20, 2020 53.77 54.81 53.30 53.57 867,288 -1.30(-2.37%)
Apr 17, 2020 54.39 55.43 54.20 54.87 896,807 +2.30(+4.38%)
Apr 16, 2020 53.16 53.20 51.66 52.57 572,957 -0.52(-0.98%)
Apr 15, 2020 53.76 53.85 52.69 53.09 670,047 -2.58(-4.63%)
Apr 14, 2020 56.12 56.78 55.10 55.67 742,436 +0.77(+1.41%)
Apr 13, 2020 56.74 56.95 54.23 54.90 1,073,606 -1.94(-3.41%)
Apr 09, 2020 55.95 57.79 55.68 56.83 611,489 +2.19(+4.00%)
Apr 08, 2020 52.51 54.88 52.13 54.65 690,320 +2.88(+5.56%)
Apr 07, 2020 52.86 54.38 51.57 51.77 987,645 +1.11(+2.18%)
Apr 06, 2020 48.94 50.93 48.94 50.66 1,317,464 +3.65(+7.76%)
Apr 03, 2020 48.24 48.77 46.44 47.02 996,357 -1.40(-2.89%)
Apr 02, 2020 47.68 49.88 47.24 48.42 651,631 +0.45(+0.94%)
Apr 01, 2020 48.69 49.11 47.50 47.97 1,040,576 -3.08(-6.03%)
Mar 31, 2020 51.60 51.81 50.17 51.04 818,221 -0.54(-1.05%)
Mar 30, 2020 50.77 51.70 49.34 51.58 1,973,899 +0.93(+1.83%)
Mar 27, 2020 50.49 51.92 49.68 50.66 1,022,588 -1.66(-3.18%)
Mar 26, 2020 49.83 52.58 49.83 52.32 1,703,736 +2.75(+5.55%)
Mar 25, 2020 48.23 51.51 46.84 49.57 1,141,478 +1.64(+3.42%)
Mar 24, 2020 45.77 48.05 45.66 47.93 1,254,453 +4.77(+11.06%)
Mar 23, 2020 45.18 45.18 41.97 43.16 4,019,706 -2.15(-4.75%)
Mar 20, 2020 48.28 48.92 45.02 45.31 1,093,420 -2.21(-4.66%)
Mar 19, 2020 44.83 48.23 43.11 47.52 1,282,762 +2.22(+4.90%)
Mar 18, 2020 47.65 49.10 43.48 45.30 2,820,483 -6.49(-12.53%)
Mar 17, 2020 49.51 51.79 47.69 51.79 1,372,336 +3.27(+6.75%)
Mar 16, 2020 50.41 52.08 47.82 48.52 1,306,696 -7.50(-13.39%)
Mar 13, 2020 54.75 56.32 51.29 56.02 1,103,358 +4.49(+8.70%)
Mar 12, 2020 53.20 54.96 48.19 51.53 1,764,882 -6.03(-10.48%)
Mar 11, 2020 60.15 60.49 56.92 57.56 1,197,762 -4.37(-7.06%)
Mar 10, 2020 61.88 62.05 58.63 61.93 1,079,266 +2.31(+3.87%)
Mar 09, 2020 61.57 63.72 59.43 59.62 1,039,587 -6.85(-10.31%)
Mar 06, 2020 65.74 67.24 65.05 66.48 321,263 -1.23(-1.81%)
Mar 05, 2020 68.72 68.89 66.96 67.70 346,480 -2.74(-3.90%)
Mar 04, 2020 69.37 70.47 68.58 70.45 404,003 +2.29(+3.35%)
Mar 03, 2020 69.94 71.10 67.68 68.16 545,117 -1.77(-2.53%)
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.