Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 75.23 75.73 74.93 75.55 117,090 +0.51(+0.68%)
Jul 30, 2018 75.11 75.50 75.01 75.04 121,151 +0.05(+0.07%)
Jul 27, 2018 75.77 75.88 74.87 74.99 115,384 -0.73(-0.96%)
Jul 26, 2018 75.31 75.96 75.15 75.71 151,535 +0.37(+0.48%)
Jul 25, 2018 75.17 75.35 74.83 75.35 148,154 +0.13(+0.17%)
Jul 24, 2018 75.89 75.89 74.99 75.22 115,842 -0.33(-0.44%)
Jul 23, 2018 75.51 75.70 75.27 75.55 155,903 +0.07(+0.10%)
Jul 20, 2018 75.70 75.80 75.29 75.47 157,650 -0.35(-0.46%)
Jul 19, 2018 75.25 75.91 75.11 75.82 118,102 +0.44(+0.58%)
Jul 18, 2018 75.08 75.40 74.88 75.38 146,827 +0.23(+0.30%)
Jul 17, 2018 74.90 75.28 74.90 75.16 604,814 +0.16(+0.21%)
Jul 16, 2018 75.40 75.40 74.81 75.00 106,397 -0.47(-0.63%)
Jul 13, 2018 75.37 75.90 75.37 75.47 203,515 +0.01(+0.02%)
Jul 12, 2018 75.89 75.89 75.11 75.46 148,496 +0.00(+0.00%)
Jul 11, 2018 75.73 76.01 75.36 75.46 149,054 -0.74(-0.97%)
Jul 10, 2018 76.33 76.52 75.88 76.20 224,481 -0.03(-0.04%)
Jul 09, 2018 75.74 76.23 75.74 76.23 218,213 +0.82(+1.08%)
Jul 06, 2018 74.77 75.57 74.77 75.41 100,822 +0.59(+0.79%)
Jul 05, 2018 74.57 74.83 74.16 74.82 106,419 +0.60(+0.81%)
Jul 03, 2018 74.22 74.22 74.22 0 +0.30(+0.40%)
Jul 02, 2018 73.58 73.97 73.43 73.93 328,588 -0.08(-0.10%)
Jun 29, 2018 74.27 74.66 73.99 74.00 140,734 +0.00(+0.01%)
Jun 28, 2018 73.79 74.15 73.50 74.00 462,910 +0.15(+0.20%)
Jun 27, 2018 74.60 75.00 73.85 73.85 112,367 -0.57(-0.77%)
Jun 26, 2018 74.35 74.67 73.98 74.42 154,026 +0.02(+0.02%)
Jun 25, 2018 75.05 75.10 74.08 74.41 137,799 -0.90(-1.20%)
Jun 22, 2018 75.52 75.75 75.26 75.31 124,490 +0.34(+0.45%)
Jun 21, 2018 75.45 75.45 74.75 74.97 266,978 -0.58(-0.77%)
Jun 20, 2018 75.41 75.62 75.04 75.56 502,539 +0.42(+0.56%)
Jun 19, 2018 74.47 75.16 74.30 75.13 107,090 -0.02(-0.03%)
Jun 18, 2018 74.52 75.28 74.52 75.16 114,523 +0.29(+0.38%)
Jun 15, 2018 75.06 74.47 74.87 117,323 -0.29(-0.38%)
Jun 14, 2018 75.33 75.33 74.77 75.16 117,228 +0.04(+0.05%)
Jun 13, 2018 75.55 75.55 75.11 75.12 174,993 -0.38(-0.51%)
Jun 12, 2018 75.60 75.79 75.30 75.50 969,141 -0.06(-0.08%)
Jun 11, 2018 75.52 75.82 75.47 75.57 122,248 +0.07(+0.10%)
Jun 08, 2018 75.13 75.50 74.89 75.49 79,920 +0.30(+0.40%)
Jun 07, 2018 75.12 75.35 74.94 75.19 116,386 +0.19(+0.26%)
Jun 06, 2018 75.00 74.45 75.00 115,976 +0.51(+0.68%)
Jun 05, 2018 74.23 74.56 74.11 74.50 137,204 +0.12(+0.16%)
Jun 04, 2018 74.32 74.55 74.05 74.38 218,121 +0.28(+0.38%)
Jun 01, 2018 74.25 74.50 73.99 74.10 99,561 +0.26(+0.35%)
May 31, 2018 74.58 74.63 73.77 73.84 138,911 -0.81(-1.09%)
May 30, 2018 73.73 74.88 73.73 74.65 347,162 +1.34(+1.83%)
May 29, 2018 73.11 73.64 72.86 73.31 473,658 -0.21(-0.29%)
May 25, 2018 73.52 73.52 73.52 0 -0.30(-0.40%)
May 24, 2018 73.64 73.91 73.22 73.82 89,192 +0.00(+0.01%)
May 23, 2018 73.58 73.84 73.49 73.81 130,780 -0.03(-0.04%)
May 22, 2018 74.40 74.62 73.82 73.84 207,182 -0.41(-0.55%)
May 21, 2018 73.85 74.29 73.85 74.25 114,528 +0.77(+1.05%)
May 18, 2018 73.80 73.85 73.48 73.48 98,654 -0.28(-0.38%)
May 17, 2018 73.53 74.10 73.53 73.76 114,648 +0.24(+0.32%)
May 16, 2018 73.16 73.72 73.13 73.52 94,622 +0.47(+0.64%)
May 15, 2018 72.81 73.16 72.74 73.05 189,826 -0.05(-0.07%)
May 14, 2018 73.37 73.52 73.03 73.11 189,596 -0.14(-0.19%)
May 11, 2018 73.20 73.47 73.08 73.24 348,507 +0.11(+0.15%)
May 10, 2018 72.80 73.31 72.73 73.13 68,516 +0.52(+0.72%)
May 09, 2018 72.44 72.84 72.32 72.61 228,275 +0.36(+0.50%)
May 08, 2018 71.98 72.25 71.80 72.25 74,240 +0.26(+0.36%)
May 07, 2018 71.81 72.34 71.79 71.99 84,295 +0.40(+0.55%)
May 04, 2018 70.45 71.87 70.33 71.60 107,220 +0.95(+1.35%)
May 03, 2018 70.71 70.93 70.02 70.64 130,785 -0.32(-0.46%)
May 02, 2018 70.90 71.48 70.85 70.97 110,247 -0.01(-0.02%)
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.