Skip to main content

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

117.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 97.33 97.59 96.37 96.52 457,761 -0.56(-0.58%)
Mar 30, 2021 95.91 97.17 95.67 97.08 316,441 +1.42(+1.48%)
Mar 29, 2021 96.95 97.84 95.35 95.66 582,099 -1.71(-1.76%)
Mar 26, 2021 96.25 97.40 95.62 97.37 307,946 +1.99(+2.08%)
Mar 25, 2021 92.38 95.66 91.90 95.38 1,024,965 +2.37(+2.55%)
Mar 24, 2021 93.89 95.40 93.01 93.01 516,893 -0.15(-0.16%)
Mar 23, 2021 95.34 95.56 92.71 93.16 944,701 -2.85(-2.97%)
Mar 22, 2021 97.04 97.13 95.57 96.01 453,664 -1.16(-1.19%)
Mar 19, 2021 97.29 98.07 96.06 97.17 395,409 -0.41(-0.42%)
Mar 18, 2021 98.79 100.02 97.26 97.58 583,025 -1.39(-1.40%)
Mar 17, 2021 97.99 99.00 97.39 98.96 282,845 +0.93(+0.95%)
Mar 16, 2021 99.35 99.35 97.79 98.03 396,126 -1.35(-1.36%)
Mar 15, 2021 98.58 99.42 97.81 99.38 387,955 +1.10(+1.12%)
Mar 12, 2021 96.90 98.37 96.90 98.28 631,065 +1.49(+1.54%)
Mar 11, 2021 96.62 97.33 96.02 96.79 833,382 +0.75(+0.79%)
Mar 10, 2021 94.69 96.35 94.67 96.03 489,979 +1.61(+1.71%)
Mar 09, 2021 95.71 95.71 94.04 94.42 624,911 -0.34(-0.36%)
Mar 08, 2021 93.56 95.71 93.50 94.76 725,447 +1.66(+1.78%)
Mar 05, 2021 91.81 93.28 89.49 93.10 477,565 +2.50(+2.76%)
Mar 04, 2021 92.08 92.63 89.20 90.60 436,880 -1.39(-1.51%)
Mar 03, 2021 91.94 93.30 91.63 91.98 376,123 +0.42(+0.46%)
Mar 02, 2021 92.56 92.57 91.38 91.56 460,645 -1.09(-1.18%)
Mar 01, 2021 91.84 93.11 91.84 92.65 653,395 +2.43(+2.70%)
Feb 26, 2021 90.94 91.49 89.34 90.22 664,139 -0.69(-0.76%)
Feb 25, 2021 93.50 93.61 90.66 90.91 427,649 -2.52(-2.70%)
Feb 24, 2021 91.93 93.58 91.84 93.43 370,719 +1.74(+1.89%)
Feb 23, 2021 90.56 91.93 89.64 91.69 417,385 +0.61(+0.67%)
Feb 22, 2021 89.87 91.72 89.87 91.08 402,351 +0.85(+0.94%)
Feb 19, 2021 89.05 90.40 89.05 90.23 159,435 +1.65(+1.86%)
Feb 18, 2021 88.82 89.16 88.25 88.58 226,392 -0.92(-1.03%)
Feb 17, 2021 89.38 89.68 88.79 89.50 277,731 -0.38(-0.42%)
Feb 16, 2021 90.21 90.36 89.62 89.88 180,706 +0.29(+0.33%)
Feb 12, 2021 89.18 89.77 88.92 89.59 138,340 +0.24(+0.26%)
Feb 11, 2021 89.33 89.81 88.26 89.35 230,088 +0.25(+0.28%)
Feb 10, 2021 89.42 89.65 88.60 89.11 258,867 +0.04(+0.04%)
Feb 09, 2021 88.77 89.30 88.41 89.07 218,144 +0.25(+0.29%)
Feb 08, 2021 87.79 88.88 87.68 88.81 315,205 +1.54(+1.76%)
Feb 05, 2021 87.25 87.46 86.67 87.28 611,347 +0.81(+0.94%)
Feb 04, 2021 85.46 86.52 85.46 86.47 273,387 +1.32(+1.55%)
Feb 03, 2021 84.81 85.18 84.23 85.14 237,950 +0.45(+0.53%)
Feb 02, 2021 84.66 84.95 83.93 84.69 326,480 +0.78(+0.93%)
Feb 01, 2021 83.14 84.10 82.44 83.91 8,790,746 +1.58(+1.91%)
Jan 29, 2021 83.97 84.17 82.15 82.33 151,273 -1.72(-2.04%)
Jan 28, 2021 84.33 84.83 84.04 84.05 201,373 +0.42(+0.51%)
Jan 27, 2021 84.04 84.66 83.37 83.63 223,555 -1.67(-1.96%)
Jan 26, 2021 86.47 86.60 85.21 85.30 225,000 -0.64(-0.75%)
Jan 25, 2021 85.92 86.65 85.04 85.94 232,113 -0.24(-0.27%)
Jan 22, 2021 85.14 86.20 84.97 86.17 154,347 +0.30(+0.35%)
Jan 21, 2021 86.86 86.98 85.87 85.87 208,419 -0.96(-1.11%)
Jan 20, 2021 86.35 86.90 86.26 86.83 215,227 +0.80(+0.93%)
Jan 19, 2021 86.30 86.37 85.55 86.03 239,544 +0.52(+0.61%)
Jan 15, 2021 85.54 85.97 84.57 85.51 336,363 -0.88(-1.02%)
Jan 14, 2021 85.93 86.91 85.93 86.39 298,627 +1.00(+1.17%)
Jan 13, 2021 85.99 86.22 85.24 85.39 337,039 -0.75(-0.87%)
Jan 12, 2021 85.16 86.24 84.95 86.14 265,670 +1.18(+1.39%)
Jan 11, 2021 83.84 85.14 83.77 84.96 381,194 +0.08(+0.10%)
Jan 08, 2021 85.64 85.85 83.84 84.87 657,249 -0.43(-0.51%)
Jan 07, 2021 85.34 85.68 85.01 85.30 586,358 +0.48(+0.57%)
Jan 06, 2021 81.94 85.48 81.94 84.82 1,098,253 +3.58(+4.40%)
Jan 05, 2021 79.98 81.75 79.98 81.25 957,411 +1.25(+1.56%)
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.