Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 74.82 75.54 74.69 75.28 119,808 +0.31(+0.41%)
Sep 27, 2018 75.00 75.33 74.90 74.97 170,695 +0.04(+0.05%)
Sep 26, 2018 75.76 75.76 74.90 74.93 132,783 -0.77(-1.02%)
Sep 25, 2018 76.02 76.12 75.68 75.71 225,282 -0.09(-0.12%)
Sep 24, 2018 76.24 76.24 75.51 75.80 148,740 -0.42(-0.55%)
Sep 21, 2018 76.43 76.55 76.19 76.21 133,212 -0.06(-0.08%)
Sep 20, 2018 76.03 76.38 75.90 76.28 124,891 +0.58(+0.76%)
Sep 19, 2018 75.75 76.23 75.60 75.70 119,007 -0.06(-0.08%)
Sep 18, 2018 75.56 75.87 75.38 75.76 112,378 +0.31(+0.42%)
Sep 17, 2018 75.88 75.90 75.39 75.45 175,766 -0.47(-0.61%)
Sep 14, 2018 75.70 76.09 75.56 75.91 137,898 +0.30(+0.40%)
Sep 13, 2018 75.65 75.81 75.47 75.61 100,493 +0.10(+0.14%)
Sep 12, 2018 75.46 75.64 75.15 75.51 138,775 +0.07(+0.10%)
Sep 11, 2018 75.02 75.57 74.96 75.44 201,726 +0.28(+0.37%)
Sep 10, 2018 75.39 75.51 75.10 75.16 188,744 +0.06(+0.08%)
Sep 07, 2018 75.21 75.43 74.81 75.10 95,056 -0.35(-0.46%)
Sep 06, 2018 75.97 76.00 75.34 75.44 103,276 -0.41(-0.54%)
Sep 05, 2018 75.65 75.93 75.34 75.85 115,745 +0.14(+0.19%)
Sep 04, 2018 75.95 76.12 75.44 75.71 137,251 -0.30(-0.39%)
Aug 31, 2018 76.01 76.01 76.01 0 +0.02(+0.02%)
Aug 30, 2018 76.26 76.30 75.87 75.99 131,431 -0.41(-0.54%)
Aug 29, 2018 76.20 76.49 75.89 76.40 132,136 +0.29(+0.38%)
Aug 28, 2018 76.35 76.45 75.86 76.11 153,620 -0.09(-0.12%)
Aug 27, 2018 76.25 76.63 76.12 76.20 157,328 +0.17(+0.22%)
Aug 24, 2018 75.97 76.13 75.88 76.03 103,981 +0.28(+0.37%)
Aug 23, 2018 76.01 76.14 75.61 75.75 257,860 -0.28(-0.37%)
Aug 22, 2018 76.16 76.37 75.99 76.03 138,034 -0.04(-0.06%)
Aug 21, 2018 75.59 76.27 75.59 76.07 123,008 +0.64(+0.85%)
Aug 20, 2018 75.23 75.54 75.12 75.43 103,956 +0.38(+0.51%)
Aug 17, 2018 74.46 75.12 74.46 75.05 74,304 +0.48(+0.65%)
Aug 16, 2018 74.22 74.85 74.22 74.57 86,335 +0.65(+0.89%)
Aug 15, 2018 74.32 74.32 73.39 73.91 109,388 -0.75(-1.00%)
Aug 14, 2018 74.25 74.85 74.25 74.66 161,470 +0.70(+0.95%)
Aug 13, 2018 74.41 74.60 73.77 73.96 269,751 -0.44(-0.59%)
Aug 10, 2018 74.41 74.80 74.21 74.40 116,700 -0.42(-0.56%)
Aug 09, 2018 74.97 75.13 74.77 74.82 304,050 -0.07(-0.10%)
Aug 08, 2018 75.01 75.01 74.56 74.90 118,320 -0.19(-0.25%)
Aug 07, 2018 75.16 75.42 75.06 75.08 215,679 +0.18(+0.25%)
Aug 06, 2018 74.59 75.00 74.48 74.90 128,470 +0.36(+0.48%)
Aug 03, 2018 74.26 74.73 74.23 74.54 171,591 +0.35(+0.47%)
Aug 02, 2018 73.42 74.35 73.39 74.20 255,624 +0.35(+0.48%)
Aug 01, 2018 74.02 74.02 73.34 73.84 357,053 -0.29(-0.39%)
Jul 31, 2018 73.82 74.31 73.52 74.13 119,331 +0.50(+0.68%)
Jul 30, 2018 73.69 74.08 73.60 73.63 123,470 +0.05(+0.07%)
Jul 27, 2018 74.35 74.46 73.46 73.58 117,592 -0.71(-0.96%)
Jul 26, 2018 73.90 74.53 73.74 74.29 154,434 +0.36(+0.48%)
Jul 25, 2018 73.76 73.93 73.42 73.93 150,989 +0.13(+0.17%)
Jul 24, 2018 74.47 74.47 73.58 73.81 118,059 -0.32(-0.44%)
Jul 23, 2018 74.09 74.28 73.85 74.13 158,886 +0.07(+0.10%)
Jul 20, 2018 74.28 74.38 73.88 74.06 160,667 -0.34(-0.46%)
Jul 19, 2018 73.83 74.49 73.70 74.40 120,361 +0.43(+0.58%)
Jul 18, 2018 73.67 73.99 73.48 73.97 149,637 +0.22(+0.30%)
Jul 17, 2018 73.50 73.87 73.50 73.74 616,387 +0.16(+0.21%)
Jul 16, 2018 73.98 73.98 73.40 73.59 108,433 -0.47(-0.63%)
Jul 13, 2018 73.95 74.47 73.95 74.05 207,409 +0.01(+0.02%)
Jul 12, 2018 74.46 74.46 73.69 74.04 151,337 +0.00(+0.00%)
Jul 11, 2018 74.30 74.58 73.95 74.04 151,906 -0.73(-0.97%)
Jul 10, 2018 74.90 75.08 74.45 74.77 228,777 -0.03(-0.04%)
Jul 09, 2018 74.32 74.80 74.32 74.80 222,388 +0.80(+1.08%)
Jul 06, 2018 73.37 74.15 73.36 74.00 102,752 +0.58(+0.79%)
Jul 05, 2018 73.17 73.42 72.77 73.42 108,455 +0.59(+0.81%)
Jul 03, 2018 72.83 72.83 72.83 0 +0.29(+0.40%)
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.