Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 73.03 73.08 72.24 72.31 141,860 -0.79(-1.09%)
May 30, 2018 72.19 73.33 72.19 73.10 354,531 +1.31(+1.83%)
May 29, 2018 71.59 72.11 71.35 71.79 483,712 -0.21(-0.29%)
May 25, 2018 71.99 71.99 71.99 0 -0.29(-0.40%)
May 24, 2018 72.11 72.38 71.70 72.28 91,085 +0.00(+0.00%)
May 23, 2018 72.05 72.30 71.96 72.28 133,556 -0.03(-0.04%)
May 22, 2018 72.86 73.07 72.29 72.31 211,580 -0.40(-0.55%)
May 21, 2018 72.31 72.75 72.31 72.71 116,959 +0.76(+1.05%)
May 18, 2018 72.26 72.32 71.95 71.95 100,748 -0.27(-0.38%)
May 17, 2018 72.00 72.56 72.00 72.22 117,082 +0.23(+0.32%)
May 16, 2018 71.64 72.19 71.61 71.99 96,630 +0.46(+0.64%)
May 15, 2018 71.30 71.64 71.23 71.53 193,855 -0.05(-0.07%)
May 14, 2018 71.85 71.99 71.52 71.59 193,620 -0.13(-0.19%)
May 11, 2018 71.68 71.94 71.56 71.72 355,904 +0.11(+0.15%)
May 10, 2018 71.28 71.78 71.22 71.61 69,971 +0.51(+0.72%)
May 09, 2018 70.93 71.32 70.82 71.10 233,120 +0.35(+0.50%)
May 08, 2018 70.48 70.75 70.31 70.75 75,816 +0.25(+0.36%)
May 07, 2018 70.32 70.84 70.30 70.50 86,084 +0.39(+0.55%)
May 04, 2018 68.98 70.38 68.87 70.11 109,495 +0.93(+1.35%)
May 03, 2018 69.24 69.45 68.56 69.18 133,561 -0.32(-0.46%)
May 02, 2018 69.42 69.99 69.37 69.49 112,587 -0.01(-0.02%)
May 01, 2018 69.23 69.57 68.65 69.51 91,686 +0.14(+0.20%)
Apr 30, 2018 70.27 70.44 69.37 69.37 177,515 -0.79(-1.13%)
Apr 27, 2018 70.13 70.33 69.79 70.16 106,076 -0.06(-0.09%)
Apr 26, 2018 70.16 70.39 69.86 70.22 224,767 +0.17(+0.25%)
Apr 25, 2018 69.75 70.32 69.35 70.05 315,333 +0.19(+0.27%)
Apr 24, 2018 70.43 70.75 69.38 69.86 138,506 -0.29(-0.41%)
Apr 23, 2018 70.08 70.45 69.87 70.14 126,575 +0.11(+0.16%)
Apr 20, 2018 70.49 70.58 69.89 70.03 147,199 -0.47(-0.67%)
Apr 19, 2018 70.62 70.87 70.23 70.51 259,670 -0.25(-0.35%)
Apr 18, 2018 70.61 71.16 70.61 70.75 242,470 +0.39(+0.55%)
Apr 17, 2018 70.45 70.64 70.21 70.36 251,396 +0.29(+0.41%)
Apr 16, 2018 69.71 70.27 69.51 70.08 103,417 +0.74(+1.06%)
Apr 13, 2018 69.76 69.76 69.13 69.34 112,968 -0.15(-0.22%)
Apr 12, 2018 69.49 69.73 69.24 69.49 113,103 +0.25(+0.36%)
Apr 11, 2018 68.98 69.52 68.89 69.24 96,565 -0.02(-0.03%)
Apr 10, 2018 69.03 69.48 68.77 69.27 119,378 +1.17(+1.72%)
Apr 09, 2018 68.51 68.99 68.08 68.10 100,856 +0.00(+0.01%)
Apr 06, 2018 69.06 69.40 67.59 68.09 131,414 -1.44(-2.07%)
Apr 05, 2018 69.25 69.65 68.89 69.53 102,095 +0.65(+0.95%)
Apr 04, 2018 67.48 68.94 67.29 68.88 143,056 +0.52(+0.76%)
Apr 03, 2018 67.68 68.58 67.49 68.36 237,249 +1.03(+1.53%)
Apr 02, 2018 68.77 68.84 66.83 67.33 308,226 -1.63(-2.36%)
Mar 29, 2018 68.96 68.96 68.96 0 +0.91(+1.34%)
Mar 28, 2018 67.87 68.36 67.73 68.05 212,604 +0.36(+0.53%)
Mar 27, 2018 68.77 68.77 67.45 67.69 326,482 -0.86(-1.26%)
Mar 26, 2018 68.06 68.55 67.36 68.55 125,903 +1.31(+1.95%)
Mar 23, 2018 68.64 68.82 67.20 67.24 237,552 -1.34(-1.95%)
Mar 22, 2018 69.81 70.06 68.58 68.58 204,766 -1.78(-2.53%)
Mar 21, 2018 70.16 70.82 70.00 70.36 188,547 +0.29(+0.42%)
Mar 20, 2018 70.34 70.45 69.88 70.07 149,226 -0.14(-0.20%)
Mar 19, 2018 70.63 70.67 69.64 70.20 140,678 -0.72(-1.02%)
Mar 16, 2018 70.43 71.10 70.43 70.93 161,143 +0.56(+0.80%)
Mar 15, 2018 70.84 70.89 70.20 70.37 106,005 -0.33(-0.47%)
Mar 14, 2018 71.38 71.38 70.52 70.70 124,172 -0.43(-0.61%)
Mar 13, 2018 71.73 71.77 70.96 71.13 114,275 -0.35(-0.49%)
Mar 12, 2018 71.40 71.65 71.21 71.48 195,030 +0.11(+0.15%)
Mar 09, 2018 70.70 71.38 70.59 71.37 171,960 +1.06(+1.51%)
Mar 08, 2018 70.78 70.78 69.92 70.31 92,452 -0.27(-0.38%)
Mar 07, 2018 70.73 70.58 117,908 +0.08(+0.11%)
Mar 06, 2018 70.24 70.57 69.70 70.51 140,227 +0.53(+0.76%)
Mar 05, 2018 68.74 70.11 68.74 69.98 229,849 +0.90(+1.31%)
Mar 02, 2018 67.85 69.19 67.64 69.08 170,272 +0.75(+1.10%)
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.