Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 64.22 64.22 63.36 64.04 444,724 -0.02(-0.03%)
May 30, 2017 64.18 64.27 63.86 64.06 533,461 -0.19(-0.29%)
May 26, 2017 64.40 64.45 64.12 64.25 213,562 -0.24(-0.37%)
May 25, 2017 64.67 64.90 64.35 64.49 397,342 +0.02(+0.03%)
May 24, 2017 64.48 64.67 64.22 64.47 145,145 +0.01(+0.02%)
May 23, 2017 64.43 64.61 64.09 64.46 345,921 +0.20(+0.31%)
May 22, 2017 64.13 64.33 64.04 64.26 193,144 +0.31(+0.48%)
May 19, 2017 63.46 64.23 63.40 63.95 140,376 +0.67(+1.06%)
May 18, 2017 63.10 63.50 62.83 63.28 384,545 +0.00(+0.01%)
May 17, 2017 63.81 64.07 63.23 63.27 945,780 -1.36(-2.10%)
May 16, 2017 64.81 64.82 64.25 64.63 2,368,734 -0.06(-0.09%)
May 15, 2017 64.54 65.03 64.51 64.69 755,836 +0.37(+0.57%)
May 12, 2017 64.56 64.56 64.21 64.32 487,166 -0.34(-0.52%)
May 11, 2017 64.86 64.92 64.20 64.66 191,535 -0.45(-0.69%)
May 10, 2017 64.69 65.19 64.65 65.11 397,272 +0.36(+0.56%)
May 09, 2017 64.99 65.11 64.59 64.74 474,816 -0.20(-0.30%)
May 08, 2017 65.01 65.13 64.68 64.94 831,709 -0.19(-0.29%)
May 05, 2017 64.71 65.13 64.55 65.13 376,989 +0.61(+0.94%)
May 04, 2017 64.75 64.80 64.13 64.52 297,031 -0.20(-0.31%)
May 03, 2017 64.74 64.96 64.50 64.72 598,876 -0.25(-0.38%)
May 02, 2017 65.17 65.35 64.83 64.97 1,007,375 -0.17(-0.26%)
May 01, 2017 65.20 65.44 64.79 65.14 389,763 +0.11(+0.17%)
Apr 28, 2017 65.86 65.86 65.03 65.03 353,357 -0.82(-1.25%)
Apr 27, 2017 66.07 66.13 65.65 65.85 159,202 -0.23(-0.35%)
Apr 26, 2017 65.95 66.50 65.90 66.08 304,402 +0.05(+0.08%)
Apr 25, 2017 65.89 66.23 65.82 66.03 663,039 +0.51(+0.78%)
Apr 24, 2017 65.51 65.65 65.31 65.51 581,016 +0.79(+1.23%)
Apr 21, 2017 64.79 64.90 64.58 64.72 246,359 -0.12(-0.19%)
Apr 20, 2017 64.44 64.93 64.33 64.84 378,229 +0.58(+0.90%)
Apr 19, 2017 64.40 64.71 64.17 64.26 259,660 +0.05(+0.08%)
Apr 18, 2017 64.01 64.30 63.81 64.21 236,371 -0.06(-0.10%)
Apr 17, 2017 63.68 64.27 63.47 64.27 296,317 +0.73(+1.15%)
Apr 13, 2017 64.23 64.36 63.54 63.54 617,527 -0.79(-1.23%)
Apr 12, 2017 65.04 65.17 64.29 64.33 416,385 -0.82(-1.26%)
Apr 11, 2017 64.63 65.15 64.39 65.15 963,168 +0.37(+0.58%)
Apr 10, 2017 64.65 65.13 64.52 64.78 450,507 +0.25(+0.38%)
Apr 07, 2017 64.53 64.82 64.36 64.54 434,432 -0.15(-0.23%)
Apr 06, 2017 64.18 64.78 63.98 64.69 424,621 +0.61(+0.94%)
Apr 05, 2017 64.95 65.25 64.03 64.08 906,381 -0.55(-0.86%)
Apr 04, 2017 64.52 64.74 64.47 64.63 1,014,136 +0.01(+0.02%)
Apr 03, 2017 65.16 65.30 64.30 64.62 5,825,708 -0.50(-0.77%)
Mar 31, 2017 65.11 65.41 65.01 65.12 566,484 +0.03(+0.04%)
Mar 30, 2017 64.69 65.16 64.64 65.10 523,771 +0.41(+0.63%)
Mar 29, 2017 64.40 64.72 64.18 64.69 607,372 +0.26(+0.41%)
Mar 28, 2017 63.70 64.52 63.61 64.43 706,897 +0.63(+0.99%)
Mar 27, 2017 63.29 63.92 63.08 63.79 2,384,702 -0.14(-0.23%)
Mar 24, 2017 64.24 64.41 63.71 63.94 685,976 -0.08(-0.12%)
Mar 23, 2017 63.79 64.48 63.74 64.02 439,098 +0.18(+0.29%)
Mar 22, 2017 63.73 63.89 63.44 63.83 299,295 +0.00(+0.00%)
Mar 21, 2017 65.43 65.43 63.81 63.83 532,605 -1.30(-1.99%)
Mar 20, 2017 65.48 65.50 65.02 65.13 242,707 -0.39(-0.59%)
Mar 17, 2017 65.58 65.66 65.33 65.52 346,341 +0.07(+0.10%)
Mar 16, 2017 65.65 65.73 65.37 65.45 668,293 -0.01(-0.02%)
Mar 15, 2017 64.85 65.63 64.78 65.47 309,895 +0.92(+1.43%)
Mar 14, 2017 64.58 64.66 64.15 64.54 562,283 -0.24(-0.37%)
Mar 13, 2017 64.71 65.01 64.65 64.78 192,445 +0.06(+0.09%)
Mar 10, 2017 64.85 64.91 64.33 64.73 277,028 +0.33(+0.52%)
Mar 09, 2017 64.62 64.86 64.11 64.39 306,272 -0.25(-0.39%)
Mar 08, 2017 65.11 65.22 64.61 64.64 293,451 -0.41(-0.63%)
Mar 07, 2017 65.39 65.45 64.99 65.05 391,576 -0.41(-0.62%)
Mar 06, 2017 65.64 65.65 65.24 65.46 270,997 -0.49(-0.75%)
Mar 03, 2017 65.91 66.10 65.68 65.95 249,831 +0.01(+0.02%)
Mar 02, 2017 66.68 66.68 65.88 65.94 323,990 -0.82(-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.