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 (%)
Jul 31, 2017 66.18 66.22 65.77 66.03 168,322 +0.00(+0.01%)
Jul 28, 2017 66.19 66.29 65.83 66.03 244,249 -0.30(-0.46%)
Jul 27, 2017 66.58 66.58 66.05 66.33 165,529 -0.14(-0.21%)
Jul 26, 2017 67.27 67.27 66.46 66.47 177,383 -0.78(-1.16%)
Jul 25, 2017 66.86 67.36 66.80 67.25 204,653 +0.80(+1.21%)
Jul 24, 2017 66.53 66.53 66.28 66.45 160,789 -0.04(-0.06%)
Jul 21, 2017 66.60 66.63 66.25 66.49 116,291 -0.17(-0.25%)
Jul 20, 2017 66.73 66.81 66.52 66.66 304,845 +0.02(+0.03%)
Jul 19, 2017 66.05 66.67 66.04 66.64 136,736 +0.70(+1.07%)
Jul 18, 2017 66.06 66.06 65.70 65.93 146,051 -0.22(-0.33%)
Jul 17, 2017 65.96 66.29 65.88 66.16 118,184 +0.14(+0.21%)
Jul 14, 2017 65.79 66.25 65.75 66.01 375,176 +0.19(+0.29%)
Jul 13, 2017 65.66 65.84 65.44 65.82 179,849 +0.19(+0.28%)
Jul 12, 2017 65.60 66.08 65.57 65.64 131,959 +0.43(+0.66%)
Jul 11, 2017 65.18 65.32 64.80 65.21 227,839 +0.01(+0.01%)
Jul 10, 2017 65.23 65.50 65.09 65.20 190,974 -0.16(-0.25%)
Jul 07, 2017 64.84 65.36 64.70 65.36 205,641 +0.63(+0.98%)
Jul 06, 2017 65.30 65.42 64.68 64.73 144,600 -0.84(-1.28%)
Jul 05, 2017 65.92 65.92 65.34 65.57 244,783 -0.41(-0.61%)
Jul 03, 2017 65.60 66.23 65.60 65.97 151,407 +0.55(+0.83%)
Jun 30, 2017 65.57 65.75 65.33 65.43 162,980 +0.04(+0.05%)
Jun 29, 2017 65.87 65.98 64.89 65.39 233,855 -0.33(-0.50%)
Jun 28, 2017 65.25 65.96 65.25 65.72 180,684 +0.74(+1.14%)
Jun 27, 2017 65.34 65.56 64.95 64.98 131,259 -0.37(-0.56%)
Jun 26, 2017 65.18 65.51 65.04 65.35 157,024 +0.41(+0.63%)
Jun 23, 2017 64.75 65.13 64.63 64.94 105,230 +0.23(+0.36%)
Jun 22, 2017 64.62 64.88 64.44 64.71 257,262 +0.10(+0.15%)
Jun 21, 2017 65.18 65.25 64.54 64.61 185,661 -0.45(-0.69%)
Jun 20, 2017 65.61 65.70 65.06 65.06 177,693 -0.76(-1.16%)
Jun 19, 2017 65.70 65.92 65.62 65.82 150,917 +0.29(+0.44%)
Jun 16, 2017 65.42 65.53 65.10 65.53 97,668 +0.00(+0.00%)
Jun 15, 2017 65.38 65.75 65.26 65.53 122,059 -0.37(-0.56%)
Jun 14, 2017 66.30 66.30 65.59 65.90 136,794 -0.35(-0.53%)
Jun 13, 2017 66.05 66.35 65.92 66.25 155,805 +0.42(+0.64%)
Jun 12, 2017 65.73 66.08 65.66 65.83 333,252 +0.14(+0.21%)
Jun 09, 2017 65.16 65.89 65.11 65.69 278,022 +0.62(+0.96%)
Jun 08, 2017 64.48 65.33 64.39 65.07 188,226 +0.60(+0.93%)
Jun 07, 2017 64.65 64.81 64.38 64.47 146,264 -0.10(-0.15%)
Jun 06, 2017 64.52 64.81 64.28 64.57 295,683 -0.26(-0.40%)
Jun 05, 2017 65.07 65.22 64.82 64.83 322,747 -0.34(-0.53%)
Jun 02, 2017 65.24 65.52 65.04 65.17 363,051 -0.04(-0.05%)
Jun 01, 2017 64.29 65.20 64.08 65.20 200,361 +1.18(+1.84%)
May 31, 2017 64.22 64.22 63.35 64.03 444,779 -0.02(-0.03%)
May 30, 2017 64.17 64.26 63.85 64.05 533,527 -0.19(-0.29%)
May 26, 2017 64.40 64.44 64.11 64.24 213,588 -0.24(-0.37%)
May 25, 2017 64.66 64.90 64.34 64.48 397,391 +0.02(+0.03%)
May 24, 2017 64.47 64.66 64.21 64.46 145,163 +0.01(+0.02%)
May 23, 2017 64.42 64.61 64.08 64.45 345,964 +0.20(+0.31%)
May 22, 2017 64.12 64.32 64.03 64.25 193,168 +0.31(+0.48%)
May 19, 2017 63.45 64.22 63.39 63.94 140,393 +0.67(+1.06%)
May 18, 2017 63.09 63.49 62.83 63.27 384,593 +0.00(+0.01%)
May 17, 2017 63.80 64.07 63.22 63.26 945,897 -1.36(-2.10%)
May 16, 2017 64.80 64.81 64.24 64.62 2,369,027 -0.06(-0.09%)
May 15, 2017 64.53 65.02 64.50 64.68 755,929 +0.37(+0.57%)
May 12, 2017 64.55 64.55 64.20 64.31 487,227 -0.34(-0.52%)
May 11, 2017 64.85 64.91 64.19 64.65 191,559 -0.45(-0.69%)
May 10, 2017 64.68 65.18 64.64 65.10 397,321 +0.36(+0.56%)
May 09, 2017 64.98 65.10 64.58 64.73 474,875 -0.20(-0.30%)
May 08, 2017 65.00 65.12 64.67 64.93 831,812 -0.19(-0.29%)
May 05, 2017 64.70 65.12 64.54 65.12 377,035 +0.61(+0.94%)
May 04, 2017 64.74 64.79 64.13 64.51 297,067 -0.20(-0.31%)
May 03, 2017 64.73 64.96 64.49 64.71 598,950 -0.25(-0.38%)
May 02, 2017 65.16 65.34 64.82 64.96 1,007,499 -0.17(-0.26%)
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.