Skip to main content

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

117.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 102.24 102.35 100.10 100.24 223,479 -2.98(-2.89%)
Nov 29, 2021 104.88 104.88 102.73 103.22 191,924 -0.23(-0.22%)
Nov 26, 2021 104.37 104.51 102.27 103.45 116,569 -3.80(-3.54%)
Nov 24, 2021 107.09 107.46 106.81 107.25 177,558 -0.33(-0.30%)
Nov 23, 2021 107.31 107.87 106.98 107.57 558,934 +0.30(+0.28%)
Nov 22, 2021 106.93 108.18 106.70 107.28 177,442 +0.98(+0.93%)
Nov 19, 2021 106.57 106.74 105.97 106.29 124,712 -1.04(-0.97%)
Nov 18, 2021 107.67 107.33 107.01 107.33 125,620 +0.14(+0.13%)
Nov 17, 2021 107.74 107.74 106.58 107.19 229,740 -0.91(-0.84%)
Nov 16, 2021 108.15 108.62 107.85 108.10 224,624 -0.14(-0.13%)
Nov 15, 2021 108.38 108.38 107.84 108.24 640,286 +0.36(+0.34%)
Nov 12, 2021 108.03 108.11 107.62 107.88 126,334 +0.28(+0.26%)
Nov 11, 2021 107.51 107.96 107.02 107.60 105,198 +0.43(+0.40%)
Nov 10, 2021 107.60 107.17 133,055 -0.69(-0.64%)
Nov 09, 2021 107.86 108.28 107.41 107.86 120,941 -0.18(-0.17%)
Nov 08, 2021 108.86 109.06 107.77 108.04 573,983 -0.12(-0.12%)
Nov 05, 2021 107.42 108.59 107.42 108.16 175,004 +1.83(+1.72%)
Nov 04, 2021 107.50 107.71 106.04 106.33 1,720,517 -0.75(-0.71%)
Nov 03, 2021 105.24 107.50 105.24 107.08 221,490 +1.58(+1.49%)
Nov 02, 2021 105.04 106.10 104.69 105.51 209,495 +0.52(+0.49%)
Nov 01, 2021 103.28 105.10 103.77 104.99 358,088 +2.28(+2.22%)
Oct 29, 2021 103.06 103.51 102.44 102.71 104,016 -0.29(-0.28%)
Oct 28, 2021 102.03 103.07 102.03 103.00 88,067 +1.35(+1.32%)
Oct 27, 2021 103.51 103.55 101.76 101.65 144,436 -2.08(-2.01%)
Oct 26, 2021 104.67 103.73 103.73 232,034 -0.78(-0.75%)
Oct 25, 2021 104.42 104.82 104.06 104.52 149,944 +0.53(+0.50%)
Oct 22, 2021 103.99 104.63 103.64 103.99 91,817 +0.20(+0.19%)
Oct 21, 2021 103.83 104.12 103.29 103.79 151,425 -0.10(-0.09%)
Oct 20, 2021 102.76 104.09 102.55 103.89 344,592 +1.04(+1.01%)
Oct 19, 2021 103.11 103.18 102.41 102.84 195,078 +0.14(+0.14%)
Oct 18, 2021 102.37 103.09 102.19 102.70 213,150 -0.03(-0.03%)
Oct 15, 2021 103.44 103.92 102.73 102.73 182,729 +0.12(+0.12%)
Oct 14, 2021 102.08 102.73 102.07 102.61 173,092 +1.54(+1.52%)
Oct 13, 2021 101.12 101.22 99.90 101.07 401,806 +0.14(+0.14%)
Oct 12, 2021 100.72 101.34 100.30 100.92 155,537 +0.56(+0.56%)
Oct 11, 2021 101.16 101.86 100.36 100.36 124,579 -0.67(-0.66%)
Oct 08, 2021 101.34 101.85 101.01 101.03 223,332 -0.26(-0.25%)
Oct 07, 2021 100.90 101.97 100.80 101.29 155,738 +1.14(+1.13%)
Oct 06, 2021 99.49 100.15 98.23 100.15 358,002 -0.28(-0.28%)
Oct 05, 2021 100.71 101.28 99.97 100.43 641,959 +0.08(+0.08%)
Oct 04, 2021 100.38 101.48 100.04 100.35 1,009,750 -0.06(-0.06%)
Oct 01, 2021 99.07 101.11 98.43 100.41 1,444,635 +2.02(+2.05%)
Sep 30, 2021 100.63 100.63 98.39 98.39 273,908 -1.77(-1.76%)
Sep 29, 2021 100.40 100.58 99.66 100.16 149,016 +0.20(+0.20%)
Sep 28, 2021 100.99 101.41 99.94 99.96 439,213 -1.21(-1.20%)
Sep 27, 2021 100.15 101.81 100.06 101.17 107,974 +1.38(+1.38%)
Sep 24, 2021 99.26 100.21 99.08 99.80 95,430 +0.05(+0.05%)
Sep 23, 2021 98.58 100.36 98.56 99.75 195,144 +1.60(+1.63%)
Sep 22, 2021 97.39 98.89 97.39 98.15 194,016 +1.46(+1.51%)
Sep 21, 2021 97.64 97.85 96.26 96.69 315,154 -0.36(-0.37%)
Sep 20, 2021 96.52 97.15 95.69 97.05 301,977 -1.57(-1.59%)
Sep 17, 2021 99.45 99.63 98.31 98.62 264,947 -0.92(-0.93%)
Sep 16, 2021 99.81 100.16 99.07 99.54 1,565,200 -0.35(-0.35%)
Sep 15, 2021 98.66 99.89 98.58 99.89 627,174 +1.22(+1.23%)
Sep 14, 2021 100.31 100.39 98.32 98.68 290,404 -1.31(-1.31%)
Sep 13, 2021 99.72 100.24 99.29 99.99 131,117 +0.90(+0.91%)
Sep 10, 2021 100.80 100.80 99.03 99.08 112,886 -1.12(-1.12%)
Sep 09, 2021 100.29 101.13 100.10 100.20 92,740 -0.38(-0.38%)
Sep 08, 2021 100.84 101.16 100.06 100.58 162,569 -0.49(-0.49%)
Sep 07, 2021 102.09 102.20 101.02 101.08 108,804 -1.09(-1.07%)
Sep 03, 2021 102.45 102.68 101.85 102.17 107,013 -0.56(-0.55%)
Sep 02, 2021 102.58 103.13 102.28 102.73 187,476 +0.34(+0.33%)
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.