Skip to main content

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

118.38 +0.57 (+0.48%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 56.10 56.10 55.62 55.79 112,251 -0.32(-0.57%)
May 28, 2015 56.16 56.25 55.87 56.12 108,375 -0.13(-0.23%)
May 27, 2015 55.89 56.28 55.76 56.25 147,253 +0.49(+0.88%)
May 26, 2015 56.29 56.29 55.66 55.76 157,502 -0.72(-1.27%)
May 22, 2015 56.41 56.48 56.48 56.48 120,947 -0.08(-0.15%)
May 21, 2015 56.47 56.69 56.41 56.56 116,378 +0.08(+0.15%)
May 20, 2015 56.52 56.62 56.35 56.48 128,225 +0.04(+0.08%)
May 19, 2015 56.58 56.58 56.29 56.43 135,621 -0.17(-0.31%)
May 18, 2015 56.11 56.64 56.04 56.61 170,299 +0.47(+0.84%)
May 15, 2015 56.20 56.24 56.03 56.14 137,832 -0.10(-0.18%)
May 14, 2015 56.04 56.25 55.93 56.24 119,272 +0.48(+0.86%)
May 13, 2015 55.81 55.93 55.61 55.76 97,771 +0.09(+0.16%)
May 12, 2015 55.57 55.78 55.17 55.67 102,505 -0.08(-0.14%)
May 11, 2015 55.64 55.88 55.62 55.75 110,794 +0.09(+0.16%)
May 08, 2015 55.64 55.82 55.54 55.66 207,228 +0.50(+0.90%)
May 07, 2015 55.15 55.32 54.90 55.16 138,073 +0.03(+0.05%)
May 06, 2015 55.38 55.38 54.85 55.13 186,019 +0.00(+0.00%)
May 05, 2015 55.80 56.02 55.06 55.13 188,571 -0.71(-1.27%)
May 04, 2015 55.70 55.94 55.67 55.84 152,057 +0.23(+0.41%)
May 01, 2015 55.44 55.69 55.25 55.61 473,333 +0.35(+0.63%)
Apr 30, 2015 55.70 55.74 55.15 55.27 217,692 -0.61(-1.08%)
Apr 29, 2015 55.73 56.07 55.65 55.87 130,993 -0.14(-0.25%)
Apr 28, 2015 55.60 56.02 55.44 56.01 145,913 +0.35(+0.63%)
Apr 27, 2015 56.02 56.21 55.56 55.66 130,634 -0.30(-0.54%)
Apr 24, 2015 56.26 56.26 55.89 55.96 150,574 -0.25(-0.44%)
Apr 23, 2015 55.88 56.36 55.88 56.21 140,123 +0.26(+0.46%)
Apr 22, 2015 55.80 55.97 55.40 55.95 131,232 +0.18(+0.32%)
Apr 21, 2015 55.93 56.14 55.68 55.77 139,219 -0.16(-0.28%)
Apr 20, 2015 55.75 56.05 55.75 55.93 169,155 +0.46(+0.82%)
Apr 17, 2015 55.91 55.91 55.29 55.47 228,913 -0.74(-1.33%)
Apr 16, 2015 56.40 56.42 56.09 56.22 114,332 -0.27(-0.48%)
Apr 15, 2015 56.28 56.70 56.25 56.49 129,276 +0.42(+0.75%)
Apr 14, 2015 55.94 56.08 55.65 56.07 114,514 +0.14(+0.26%)
Apr 13, 2015 56.04 56.12 55.90 55.93 95,519 -0.13(-0.23%)
Apr 10, 2015 56.07 56.15 55.90 56.05 98,744 +0.12(+0.22%)
Apr 09, 2015 55.79 55.98 55.59 55.93 163,406 +0.12(+0.22%)
Apr 08, 2015 55.79 55.96 55.57 55.81 117,613 +0.07(+0.12%)
Apr 07, 2015 56.15 56.16 55.72 55.74 137,345 -0.42(-0.75%)
Apr 06, 2015 55.33 56.18 55.33 56.16 156,581 +0.57(+1.03%)
Apr 02, 2015 55.35 55.59 55.59 55.59 134,411 +0.23(+0.41%)
Apr 01, 2015 55.40 55.42 54.98 55.36 881,281 -0.08(-0.14%)
Mar 31, 2015 55.44 55.58 55.28 55.43 198,218 -0.24(-0.43%)
Mar 30, 2015 55.15 55.77 55.15 55.68 118,691 +0.84(+1.54%)
Mar 27, 2015 54.71 54.86 54.55 54.83 128,454 +0.11(+0.21%)
Mar 26, 2015 54.82 54.91 54.56 54.72 265,370 -0.19(-0.34%)
Mar 25, 2015 55.86 55.86 54.91 54.91 220,619 -0.89(-1.59%)
Mar 24, 2015 55.97 55.98 55.77 55.79 255,384 -0.16(-0.29%)
Mar 23, 2015 55.96 56.17 55.95 55.95 420,427 -0.00(-0.01%)
Mar 20, 2015 55.65 56.02 55.51 55.96 109,895 +0.60(+1.09%)
Mar 19, 2015 55.44 55.50 55.18 55.36 115,049 -0.29(-0.52%)
Mar 18, 2015 54.86 55.86 54.81 55.64 236,213 +0.67(+1.21%)
Mar 17, 2015 54.75 55.06 54.70 54.98 160,255 +0.09(+0.16%)
Mar 16, 2015 54.57 54.92 54.57 54.89 155,759 +0.48(+0.88%)
Mar 13, 2015 54.65 54.65 53.99 54.41 133,706 -0.38(-0.69%)
Mar 12, 2015 54.37 54.83 54.37 54.79 153,738 +0.62(+1.15%)
Mar 11, 2015 53.95 54.19 53.70 54.16 125,881 +0.32(+0.60%)
Mar 10, 2015 54.18 54.19 53.84 53.84 127,818 -0.80(-1.46%)
Mar 09, 2015 54.61 54.76 54.60 54.64 338,089 +0.09(+0.17%)
Mar 06, 2015 54.95 55.19 54.47 54.55 182,396 -0.63(-1.13%)
Mar 05, 2015 55.30 55.30 54.97 55.17 180,422 -0.03(-0.05%)
Mar 04, 2015 55.17 55.41 54.90 55.20 155,745 -0.21(-0.38%)
Mar 03, 2015 55.52 55.55 55.28 55.41 118,803 -0.22(-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.