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 (%)
Oct 31, 2016 56.38 56.78 56.36 56.65 263,721 +0.43(+0.76%)
Oct 28, 2016 56.43 56.77 56.12 56.22 286,622 -0.17(-0.30%)
Oct 27, 2016 57.01 57.01 56.28 56.39 225,070 -0.44(-0.78%)
Oct 26, 2016 56.71 57.09 56.68 56.84 225,304 -0.13(-0.23%)
Oct 25, 2016 57.26 57.34 56.87 56.97 695,361 -0.37(-0.65%)
Oct 24, 2016 57.46 57.73 57.15 57.34 200,194 +0.19(+0.34%)
Oct 21, 2016 56.84 57.19 56.68 57.15 143,321 -0.04(-0.07%)
Oct 20, 2016 57.21 57.43 56.92 57.18 214,480 -0.19(-0.33%)
Oct 19, 2016 57.11 57.53 56.94 57.37 661,456 +0.32(+0.56%)
Oct 18, 2016 57.30 57.30 56.84 57.05 287,020 +0.34(+0.61%)
Oct 17, 2016 56.79 56.97 56.67 56.71 394,768 -0.02(-0.03%)
Oct 14, 2016 57.01 57.24 56.70 56.73 363,758 -0.01(-0.02%)
Oct 13, 2016 56.61 56.91 56.23 56.74 198,006 -0.27(-0.47%)
Oct 12, 2016 56.88 57.20 56.72 57.01 386,152 +0.20(+0.35%)
Oct 11, 2016 57.52 57.52 56.55 56.81 232,293 -0.87(-1.52%)
Oct 10, 2016 57.20 58.06 57.58 57.68 396,133 +0.48(+0.84%)
Oct 07, 2016 57.74 57.83 56.97 57.20 279,755 -0.48(-0.83%)
Oct 06, 2016 57.41 57.75 57.25 57.68 471,040 +0.11(+0.19%)
Oct 05, 2016 57.41 57.84 57.41 57.57 940,986 +0.41(+0.72%)
Oct 04, 2016 57.53 57.67 56.89 57.16 2,355,645 -0.30(-0.52%)
Oct 03, 2016 57.65 57.82 57.35 57.45 4,528,808 -0.42(-0.72%)
Sep 30, 2016 57.72 58.11 57.50 57.87 291,763 +0.51(+0.89%)
Sep 29, 2016 57.88 58.05 57.17 57.36 391,417 -0.54(-0.93%)
Sep 28, 2016 57.31 57.95 56.96 57.90 388,069 +0.72(+1.26%)
Sep 27, 2016 57.10 57.26 56.91 57.18 196,122 +0.01(+0.02%)
Sep 26, 2016 57.12 57.43 57.11 57.17 211,646 -0.23(-0.41%)
Sep 23, 2016 57.78 57.97 57.40 57.40 234,847 -0.56(-0.97%)
Sep 22, 2016 57.60 58.04 57.60 57.97 363,192 +0.75(+1.32%)
Sep 21, 2016 56.56 57.24 56.49 57.21 206,756 +0.92(+1.63%)
Sep 20, 2016 56.85 56.85 56.30 56.30 319,399 -0.35(-0.62%)
Sep 19, 2016 56.43 56.97 56.42 56.65 202,536 +0.53(+0.95%)
Sep 16, 2016 56.14 56.23 55.93 56.11 163,790 -0.30(-0.53%)
Sep 15, 2016 55.83 56.52 55.73 56.41 228,324 +0.61(+1.09%)
Sep 14, 2016 56.10 56.27 55.70 55.80 238,974 -0.22(-0.39%)
Sep 13, 2016 56.75 56.80 55.80 56.02 715,050 -1.16(-2.03%)
Sep 12, 2016 56.27 57.26 56.16 57.18 675,879 +0.60(+1.06%)
Sep 09, 2016 57.83 57.85 56.57 56.58 324,511 -1.78(-3.04%)
Sep 08, 2016 58.46 58.55 58.26 58.35 204,935 -0.22(-0.38%)
Sep 07, 2016 58.27 58.57 58.19 58.57 328,128 +0.23(+0.39%)
Sep 06, 2016 58.48 58.48 58.00 58.34 273,209 -0.01(-0.01%)
Sep 02, 2016 58.04 58.35 58.35 58.35 1,466,913 +0.61(+1.06%)
Sep 01, 2016 57.89 57.96 57.32 57.74 604,938 -0.14(-0.24%)
Aug 31, 2016 57.97 58.05 57.53 57.88 412,387 -0.19(-0.33%)
Aug 30, 2016 58.17 58.26 57.80 58.07 400,681 -0.06(-0.10%)
Aug 29, 2016 57.79 58.27 57.78 58.13 177,258 +0.47(+0.82%)
Aug 26, 2016 58.04 58.39 57.40 57.66 475,717 -0.27(-0.47%)
Aug 25, 2016 57.71 58.07 57.65 57.93 413,452 +0.10(+0.17%)
Aug 24, 2016 58.18 58.18 57.73 57.83 429,837 -0.39(-0.67%)
Aug 23, 2016 58.20 58.42 58.11 58.22 577,263 +0.29(+0.50%)
Aug 22, 2016 57.80 57.93 57.62 57.93 221,822 +0.02(+0.03%)
Aug 19, 2016 57.73 57.95 57.56 57.91 186,878 +0.01(+0.02%)
Aug 18, 2016 57.44 57.90 57.44 57.90 155,657 +0.48(+0.83%)
Aug 17, 2016 57.44 57.46 57.04 57.43 550,539 -0.07(-0.12%)
Aug 16, 2016 57.86 57.89 57.47 57.50 243,307 -0.52(-0.90%)
Aug 15, 2016 57.66 58.15 57.66 58.02 206,633 +0.51(+0.89%)
Aug 12, 2016 57.60 57.73 57.34 57.50 209,627 -0.13(-0.22%)
Aug 11, 2016 57.66 57.75 57.47 57.63 251,659 +0.23(+0.39%)
Aug 10, 2016 57.73 57.80 57.33 57.40 296,544 -0.29(-0.50%)
Aug 09, 2016 57.86 57.91 57.63 57.69 257,461 -0.13(-0.23%)
Aug 08, 2016 57.78 58.00 57.78 57.82 311,204 +0.12(+0.20%)
Aug 05, 2016 57.37 57.80 57.31 57.71 187,525 +0.65(+1.14%)
Aug 04, 2016 57.11 57.31 56.97 57.06 238,489 -0.00(-0.01%)
Aug 03, 2016 56.60 57.07 56.47 57.06 564,541 +0.45(+0.80%)
Aug 02, 2016 57.28 57.36 56.44 56.61 812,690 -0.71(-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.