Skip to main content

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

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 61.67 62.01 60.75 61.50 780,605 -0.74(-1.19%)
May 28, 2020 64.29 64.29 61.96 62.24 382,720 -1.32(-2.08%)
May 27, 2020 62.89 63.57 61.70 63.56 297,623 +2.06(+3.35%)
May 26, 2020 60.85 62.02 60.85 61.50 250,619 +2.83(+4.82%)
May 22, 2020 58.78 58.90 58.07 58.67 397,289 -0.16(-0.27%)
May 21, 2020 58.43 59.09 58.29 58.83 240,399 +0.40(+0.68%)
May 20, 2020 57.92 58.74 57.92 58.43 329,432 +1.57(+2.76%)
May 19, 2020 57.79 58.45 56.86 56.86 423,369 -1.12(-1.93%)
May 18, 2020 56.10 58.27 56.08 57.98 325,882 +3.95(+7.31%)
May 15, 2020 53.33 54.20 52.90 54.03 810,918 +0.25(+0.47%)
May 14, 2020 52.15 53.85 50.91 53.78 626,707 +0.58(+1.08%)
May 13, 2020 55.01 55.01 52.58 53.20 827,177 -2.18(-3.93%)
May 12, 2020 58.02 58.08 55.38 55.38 1,063,401 -2.30(-3.99%)
May 11, 2020 57.91 58.25 56.93 57.68 292,603 -1.00(-1.71%)
May 08, 2020 57.10 58.72 57.10 58.69 445,231 +2.51(+4.46%)
May 07, 2020 55.93 56.93 55.93 56.18 572,555 +1.05(+1.90%)
May 06, 2020 56.51 56.70 55.09 55.13 805,993 -1.13(-2.01%)
May 05, 2020 57.15 57.83 56.13 56.26 328,888 +0.24(+0.42%)
May 04, 2020 55.41 56.12 54.72 56.03 513,449 -0.15(-0.27%)
May 01, 2020 57.08 57.18 55.54 56.18 398,794 -2.24(-3.83%)
Apr 30, 2020 59.21 59.21 58.07 58.42 428,053 -1.89(-3.14%)
Apr 29, 2020 59.31 60.74 59.17 60.31 432,340 +2.63(+4.56%)
Apr 28, 2020 58.02 58.75 57.03 57.68 486,725 +0.95(+1.67%)
Apr 27, 2020 54.74 57.06 54.71 56.73 569,536 +2.54(+4.69%)
Apr 24, 2020 53.69 54.51 53.12 54.19 304,201 +0.81(+1.52%)
Apr 23, 2020 53.01 54.29 53.00 53.39 459,413 +0.70(+1.33%)
Apr 22, 2020 53.31 53.50 52.63 52.68 490,186 +0.32(+0.61%)
Apr 21, 2020 52.35 53.06 52.01 52.36 465,555 -1.21(-2.27%)
Apr 20, 2020 53.78 54.81 53.31 53.58 867,181 -1.30(-2.37%)
Apr 17, 2020 54.40 55.44 54.20 54.88 896,696 +2.30(+4.38%)
Apr 16, 2020 53.17 53.21 51.66 52.58 572,886 -0.52(-0.98%)
Apr 15, 2020 53.77 53.86 52.69 53.10 669,964 -2.58(-4.63%)
Apr 14, 2020 56.13 56.79 55.11 55.67 742,345 +0.77(+1.41%)
Apr 13, 2020 56.75 56.96 54.23 54.90 1,073,473 -1.94(-3.41%)
Apr 09, 2020 55.95 57.80 55.69 56.84 611,413 +2.19(+4.00%)
Apr 08, 2020 52.52 54.89 52.13 54.66 690,235 +2.88(+5.56%)
Apr 07, 2020 52.87 54.39 51.58 51.78 987,523 +1.11(+2.18%)
Apr 06, 2020 48.95 50.93 48.95 50.67 1,317,301 +3.65(+7.76%)
Apr 03, 2020 48.25 48.78 46.44 47.02 996,234 -1.40(-2.89%)
Apr 02, 2020 47.68 49.89 47.25 48.42 651,550 +0.45(+0.94%)
Apr 01, 2020 48.69 49.12 47.51 47.97 1,040,447 -3.08(-6.03%)
Mar 31, 2020 51.61 51.82 50.18 51.05 818,120 -0.54(-1.05%)
Mar 30, 2020 50.78 51.70 49.34 51.59 1,973,655 +0.93(+1.83%)
Mar 27, 2020 50.50 51.92 49.68 50.66 1,022,462 -1.67(-3.18%)
Mar 26, 2020 49.84 52.59 49.84 52.33 1,703,526 +2.75(+5.55%)
Mar 25, 2020 48.24 51.52 46.85 49.58 1,141,337 +1.64(+3.42%)
Mar 24, 2020 45.78 48.06 45.67 47.94 1,254,298 +4.77(+11.06%)
Mar 23, 2020 45.18 45.18 41.98 43.16 4,019,210 -2.15(-4.75%)
Mar 20, 2020 48.28 48.93 45.02 45.31 1,093,285 -2.21(-4.66%)
Mar 19, 2020 44.83 48.23 43.11 47.53 1,282,604 +2.22(+4.90%)
Mar 18, 2020 47.65 49.11 43.49 45.31 2,820,135 -6.49(-12.53%)
Mar 17, 2020 49.52 51.80 47.69 51.80 1,372,166 +3.27(+6.75%)
Mar 16, 2020 50.42 52.09 47.83 48.52 1,306,535 -7.50(-13.39%)
Mar 13, 2020 54.76 56.33 51.29 56.02 1,103,222 +4.49(+8.70%)
Mar 12, 2020 53.20 54.97 48.19 51.54 1,764,664 -6.03(-10.48%)
Mar 11, 2020 60.16 60.50 56.93 57.57 1,197,614 -4.37(-7.06%)
Mar 10, 2020 61.89 62.05 58.64 61.94 1,079,133 +2.31(+3.87%)
Mar 09, 2020 61.58 63.73 59.44 59.63 1,039,458 -6.86(-10.31%)
Mar 06, 2020 65.75 67.25 65.06 66.48 321,224 -1.23(-1.81%)
Mar 05, 2020 68.73 68.90 66.97 67.71 346,438 -2.75(-3.90%)
Mar 04, 2020 69.38 70.48 68.59 70.46 403,953 +2.29(+3.35%)
Mar 03, 2020 69.95 71.10 67.69 68.17 545,050 -1.77(-2.53%)
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.