Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 77.53 77.57 76.87 76.87 59,339 -0.82(-1.05%)
Nov 27, 2019 77.41 77.69 77.28 77.69 88,142 +0.52(+0.68%)
Nov 26, 2019 76.96 77.27 76.79 77.16 122,358 +0.24(+0.31%)
Nov 25, 2019 76.32 77.05 76.25 76.92 119,079 +0.84(+1.10%)
Nov 22, 2019 76.03 76.19 75.84 76.08 348,239 +0.28(+0.37%)
Nov 21, 2019 76.31 76.31 75.67 75.80 118,187 -0.45(-0.59%)
Nov 20, 2019 76.36 76.73 75.76 76.25 161,481 -0.32(-0.42%)
Nov 19, 2019 76.80 76.82 76.37 76.57 94,470 -0.01(-0.01%)
Nov 18, 2019 76.65 76.65 76.35 76.58 78,856 -0.24(-0.32%)
Nov 15, 2019 76.92 77.02 76.63 76.83 223,280 +0.33(+0.43%)
Nov 14, 2019 76.29 76.66 76.29 76.49 130,765 +0.09(+0.11%)
Nov 13, 2019 76.25 76.57 76.09 76.41 134,999 -0.28(-0.36%)
Nov 12, 2019 76.90 77.10 76.57 76.68 184,939 -0.10(-0.13%)
Nov 11, 2019 76.56 76.90 76.56 76.78 112,251 -0.24(-0.31%)
Nov 08, 2019 76.75 77.02 76.52 77.02 119,978 +0.23(+0.29%)
Nov 07, 2019 77.27 77.36 76.66 76.79 126,765 +0.06(+0.07%)
Nov 06, 2019 77.05 77.06 76.49 76.74 275,767 -0.37(-0.49%)
Nov 05, 2019 76.90 77.49 76.90 77.11 116,181 +0.37(+0.48%)
Nov 04, 2019 76.48 76.81 76.39 76.74 141,595 +0.76(+1.00%)
Nov 01, 2019 75.29 76.02 75.18 75.99 130,589 +1.15(+1.54%)
Oct 31, 2019 75.25 75.25 74.42 74.83 102,085 -0.59(-0.78%)
Oct 30, 2019 75.71 75.73 75.02 75.42 184,012 -0.26(-0.35%)
Oct 29, 2019 75.24 75.89 75.13 75.68 174,726 +0.23(+0.31%)
Oct 28, 2019 75.30 75.91 75.30 75.45 211,544 +0.47(+0.62%)
Oct 25, 2019 74.44 75.18 74.44 74.98 155,711 +0.44(+0.59%)
Oct 24, 2019 74.90 74.97 74.22 74.55 100,186 -0.05(-0.07%)
Oct 23, 2019 74.45 74.62 74.20 74.60 135,003 +0.07(+0.10%)
Oct 22, 2019 74.49 74.88 74.00 74.52 93,550 +0.17(+0.22%)
Oct 21, 2019 74.31 74.75 73.88 74.36 144,053 +0.61(+0.83%)
Oct 18, 2019 73.56 73.97 73.51 73.75 157,227 +0.01(+0.02%)
Oct 17, 2019 73.55 73.87 73.40 73.73 388,131 +0.49(+0.67%)
Oct 16, 2019 73.13 73.58 72.98 73.24 136,227 +0.01(+0.02%)
Oct 15, 2019 72.80 73.52 72.60 73.22 907,723 +0.55(+0.76%)
Oct 14, 2019 72.74 72.78 72.36 72.67 85,961 -0.20(-0.28%)
Oct 11, 2019 72.44 73.55 72.44 72.87 218,299 +1.32(+1.85%)
Oct 10, 2019 71.11 71.82 71.05 71.55 170,026 +0.58(+0.81%)
Oct 09, 2019 71.05 71.27 70.68 70.98 139,531 +0.45(+0.64%)
Oct 08, 2019 71.16 71.16 70.49 70.52 164,398 -1.25(-1.74%)
Oct 07, 2019 72.00 72.34 71.64 71.77 125,470 -0.42(-0.58%)
Oct 04, 2019 71.57 72.19 71.25 72.19 139,902 +0.71(+0.99%)
Oct 03, 2019 71.07 71.47 70.26 71.47 215,802 +0.21(+0.30%)
Oct 02, 2019 71.82 71.84 70.76 71.26 451,667 -1.09(-1.50%)
Oct 01, 2019 74.07 74.49 72.28 72.35 369,242 -1.49(-2.01%)
Sep 30, 2019 73.45 74.05 73.45 73.83 153,123 +0.53(+0.72%)
Sep 27, 2019 73.90 74.17 73.07 73.30 142,284 -0.36(-0.50%)
Sep 26, 2019 74.08 74.08 73.44 73.67 240,051 -0.42(-0.57%)
Sep 25, 2019 73.02 74.27 73.02 74.09 167,536 +1.02(+1.39%)
Sep 24, 2019 74.09 74.24 72.88 73.08 193,283 -1.02(-1.37%)
Sep 23, 2019 73.68 74.41 73.52 74.09 119,548 +0.15(+0.20%)
Sep 20, 2019 74.25 74.61 73.74 73.94 178,430 -0.26(-0.35%)
Sep 19, 2019 74.63 74.91 74.10 74.21 447,415 -0.27(-0.36%)
Sep 18, 2019 74.52 74.52 73.89 74.47 159,171 -0.18(-0.23%)
Sep 17, 2019 74.91 74.91 74.33 74.65 199,264 -0.42(-0.56%)
Sep 16, 2019 74.90 75.34 74.56 75.07 139,831 +0.08(+0.11%)
Sep 13, 2019 75.20 75.62 74.96 74.99 177,562 +0.06(+0.07%)
Sep 12, 2019 75.15 75.16 74.35 74.93 211,956 -0.12(-0.17%)
Sep 11, 2019 74.15 75.10 73.45 75.05 336,375 +1.09(+1.48%)
Sep 10, 2019 73.06 73.97 72.81 73.96 192,370 +0.82(+1.13%)
Sep 09, 2019 72.25 73.15 72.14 73.14 153,595 +1.23(+1.72%)
Sep 06, 2019 72.03 72.25 71.81 71.90 128,070 -0.05(-0.07%)
Sep 05, 2019 71.41 72.40 71.41 71.95 196,090 +1.34(+1.89%)
Sep 04, 2019 70.27 70.64 70.22 70.62 103,988 +0.99(+1.42%)
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.