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 (%)
Jul 30, 2021 99.76 100.95 99.64 99.84 105,130 -0.32(-0.32%)
Jul 29, 2021 99.74 100.81 99.61 100.17 292,270 +1.07(+1.08%)
Jul 28, 2021 99.01 99.73 97.73 99.09 190,205 +0.45(+0.45%)
Jul 27, 2021 98.46 98.96 98.01 98.65 138,756 -0.39(-0.39%)
Jul 26, 2021 98.59 99.59 98.59 99.04 201,069 +0.51(+0.52%)
Jul 23, 2021 98.18 98.62 97.66 98.52 155,048 +0.89(+0.91%)
Jul 22, 2021 98.71 98.71 97.20 97.63 205,770 -1.31(-1.32%)
Jul 21, 2021 98.23 99.64 98.23 98.94 465,177 +1.31(+1.34%)
Jul 20, 2021 95.09 98.27 94.80 97.63 372,932 +2.80(+2.95%)
Jul 19, 2021 95.22 95.69 93.97 94.83 462,104 -2.25(-2.32%)
Jul 16, 2021 99.13 99.13 96.96 97.08 177,927 -1.42(-1.44%)
Jul 15, 2021 98.06 98.97 97.74 98.50 750,257 -0.15(-0.15%)
Jul 14, 2021 99.41 100.15 98.37 98.65 265,680 -0.23(-0.23%)
Jul 13, 2021 100.20 100.31 98.87 98.88 214,336 -1.79(-1.77%)
Jul 12, 2021 99.93 100.80 99.21 100.66 246,360 +0.34(+0.34%)
Jul 09, 2021 98.97 100.33 98.94 100.32 251,515 +2.50(+2.55%)
Jul 08, 2021 97.39 98.86 96.77 97.82 372,680 -1.21(-1.22%)
Jul 07, 2021 98.78 99.40 98.12 99.03 1,622,744 +0.11(+0.12%)
Jul 06, 2021 100.42 100.42 98.08 98.91 673,909 -1.65(-1.64%)
Jul 02, 2021 101.27 101.27 100.34 100.57 807,203 -0.47(-0.46%)
Jul 01, 2021 100.42 101.35 100.28 101.03 1,582,970 +0.98(+0.98%)
Jun 30, 2021 99.47 100.22 99.47 100.05 504,664 +0.34(+0.34%)
Jun 29, 2021 100.30 100.86 99.51 99.71 209,182 -0.35(-0.35%)
Jun 28, 2021 101.72 101.72 99.58 100.06 204,614 -1.59(-1.56%)
Jun 25, 2021 101.09 101.92 100.83 101.65 212,950 +0.73(+0.73%)
Jun 24, 2021 100.46 100.93 99.71 100.92 908,488 +1.11(+1.11%)
Jun 23, 2021 99.92 100.39 99.81 99.81 198,622 +0.02(+0.02%)
Jun 22, 2021 99.90 100.15 99.03 99.79 172,394 -0.09(-0.10%)
Jun 21, 2021 98.06 100.02 98.06 99.88 541,226 +2.57(+2.65%)
Jun 18, 2021 98.44 98.87 97.29 97.31 319,092 -2.37(-2.37%)
Jun 17, 2021 101.98 102.24 98.92 99.67 218,260 -2.41(-2.36%)
Jun 16, 2021 102.49 102.73 101.53 102.09 218,813 -0.63(-0.61%)
Jun 15, 2021 102.50 103.05 101.83 102.71 437,188 +0.21(+0.20%)
Jun 14, 2021 103.93 104.01 102.12 102.50 268,896 -1.25(-1.21%)
Jun 11, 2021 103.35 103.81 103.13 103.76 177,579 +0.84(+0.81%)
Jun 10, 2021 104.00 104.15 102.89 102.92 171,982 -0.43(-0.42%)
Jun 09, 2021 104.18 104.18 103.35 103.35 171,307 -0.80(-0.77%)
Jun 08, 2021 103.48 104.36 102.78 104.16 151,373 +0.81(+0.79%)
Jun 07, 2021 103.86 104.01 103.19 103.34 238,643 -0.29(-0.28%)
Jun 04, 2021 103.82 103.82 102.84 103.64 163,950 +0.41(+0.39%)
Jun 03, 2021 103.07 103.52 102.42 103.23 852,171 -0.37(-0.36%)
Jun 02, 2021 104.41 104.59 103.39 103.60 374,547 -0.55(-0.53%)
Jun 01, 2021 103.71 104.15 103.50 104.15 390,413 +1.12(+1.08%)
May 28, 2021 103.45 103.46 102.17 103.03 165,767 +0.19(+0.18%)
May 27, 2021 102.77 103.25 102.77 102.84 160,275 +0.74(+0.72%)
May 26, 2021 101.18 102.16 101.18 102.10 371,121 +1.13(+1.12%)
May 25, 2021 102.42 102.89 100.84 100.98 187,871 -1.18(-1.16%)
May 24, 2021 102.19 102.50 101.50 102.16 617,887 +0.48(+0.48%)
May 21, 2021 101.88 102.53 101.23 101.68 362,047 +0.39(+0.38%)
May 20, 2021 101.47 101.57 100.48 101.29 302,422 -0.03(-0.03%)
May 19, 2021 100.62 101.32 99.64 101.32 325,543 -0.86(-0.84%)
May 18, 2021 103.50 103.64 102.14 102.18 244,916 -1.36(-1.32%)
May 17, 2021 102.97 103.62 102.21 103.54 341,330 +0.35(+0.34%)
May 14, 2021 102.48 103.43 102.08 103.19 267,732 +1.41(+1.39%)
May 13, 2021 99.55 102.10 99.39 101.78 536,124 +2.42(+2.44%)
May 12, 2021 102.18 102.73 99.29 99.36 349,018 -3.16(-3.08%)
May 11, 2021 102.02 103.18 101.39 102.52 320,922 -1.01(-0.98%)
May 10, 2021 104.60 105.35 103.51 103.53 242,495 -0.73(-0.70%)
May 07, 2021 102.96 104.38 102.40 104.26 227,174 +1.12(+1.08%)
May 06, 2021 102.41 103.18 101.47 103.14 285,759 +0.96(+0.94%)
May 05, 2021 102.61 102.79 101.44 102.19 1,201,560 -0.12(-0.12%)
May 04, 2021 101.65 102.33 100.92 102.31 441,766 +0.20(+0.19%)
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.