Skip to main content

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

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 55.16 55.52 54.88 55.01 149,493 -0.62(-1.12%)
Jan 29, 2015 55.36 55.65 54.75 55.63 134,601 +0.34(+0.62%)
Jan 28, 2015 56.38 56.51 55.17 55.29 234,191 -0.79(-1.41%)
Jan 27, 2015 55.85 56.36 55.69 56.08 153,182 -0.36(-0.64%)
Jan 26, 2015 55.71 56.47 55.62 56.45 312,562 +0.68(+1.22%)
Jan 23, 2015 56.03 56.17 55.75 55.76 301,317 -0.37(-0.66%)
Jan 22, 2015 55.50 56.15 55.06 56.14 152,097 +1.04(+1.88%)
Jan 21, 2015 54.44 55.17 54.43 55.10 206,707 +0.46(+0.84%)
Jan 20, 2015 54.96 55.05 54.28 54.64 514,383 -0.30(-0.54%)
Jan 16, 2015 53.95 54.94 53.95 54.94 235,666 +0.78(+1.44%)
Jan 15, 2015 55.00 55.00 54.12 54.16 215,186 -0.65(-1.18%)
Jan 14, 2015 54.46 54.85 54.08 54.80 269,018 -0.30(-0.55%)
Jan 13, 2015 55.54 56.10 54.57 55.10 341,320 -0.07(-0.13%)
Jan 12, 2015 55.66 55.66 54.90 55.18 213,192 -0.47(-0.84%)
Jan 09, 2015 56.26 56.35 55.49 55.64 198,122 -0.62(-1.11%)
Jan 08, 2015 55.74 56.29 55.69 56.26 151,354 +0.97(+1.76%)
Jan 07, 2015 55.07 55.32 54.85 55.29 227,138 +0.59(+1.07%)
Jan 06, 2015 55.51 55.51 54.44 54.71 234,996 -0.76(-1.37%)
Jan 05, 2015 56.19 56.19 55.28 55.46 313,977 -1.11(-1.96%)
Jan 02, 2015 56.99 57.09 56.16 56.57 219,830 -0.08(-0.15%)
Dec 31, 2014 57.48 56.66 56.66 56.66 223,370 -0.66(-1.15%)
Dec 30, 2014 57.48 57.59 57.32 57.32 153,504 -0.23(-0.40%)
Dec 29, 2014 57.12 57.75 57.10 57.55 123,663 +0.37(+0.64%)
Dec 26, 2014 57.12 57.43 57.12 57.18 145,276 +0.11(+0.19%)
Dec 24, 2014 57.10 57.07 57.07 57.07 58,888 -0.05(-0.08%)
Dec 23, 2014 57.05 57.23 56.85 57.12 359,275 +0.34(+0.61%)
Dec 22, 2014 56.63 56.78 56.49 56.77 244,614 +0.23(+0.40%)
Dec 19, 2014 56.41 56.69 56.17 56.55 416,520 +0.18(+0.31%)
Dec 18, 2014 56.06 56.37 55.77 56.37 338,385 +0.95(+1.72%)
Dec 17, 2014 54.42 55.48 54.23 55.41 302,274 +1.23(+2.28%)
Dec 16, 2014 54.06 54.95 53.94 54.18 264,173 -0.09(-0.17%)
Dec 15, 2014 54.94 55.09 54.14 54.27 246,492 -0.37(-0.67%)
Dec 12, 2014 55.12 55.28 54.64 54.64 177,741 -0.83(-1.49%)
Dec 11, 2014 55.44 55.96 55.39 55.47 108,883 +0.28(+0.50%)
Dec 10, 2014 56.02 56.03 55.13 55.19 218,468 -1.03(-1.83%)
Dec 09, 2014 55.33 56.22 55.29 56.22 602,339 +0.41(+0.73%)
Dec 08, 2014 56.07 56.42 55.64 55.81 148,495 -0.39(-0.69%)
Dec 05, 2014 56.29 56.33 56.10 56.20 132,834 +0.00(+0.00%)
Dec 04, 2014 56.22 56.29 56.01 56.20 143,471 -0.11(-0.20%)
Dec 03, 2014 55.84 56.36 55.84 56.31 116,230 +0.48(+0.85%)
Dec 02, 2014 55.55 55.94 55.46 55.83 157,498 +0.34(+0.61%)
Dec 01, 2014 55.91 55.92 55.39 55.50 130,610 -0.55(-0.98%)
Nov 28, 2014 56.53 56.53 56.02 56.05 39,632 -0.50(-0.89%)
Nov 26, 2014 56.55 56.55 56.55 56.55 122,414 +0.03(+0.05%)
Nov 25, 2014 56.46 56.65 56.30 56.52 141,118 +0.04(+0.07%)
Nov 24, 2014 56.34 56.48 56.26 56.48 109,790 +0.31(+0.55%)
Nov 21, 2014 56.57 56.57 56.06 56.17 106,448 +0.23(+0.41%)
Nov 20, 2014 55.44 55.94 55.44 55.94 145,700 +0.31(+0.56%)
Nov 19, 2014 55.80 55.80 55.38 55.63 115,859 -0.25(-0.44%)
Nov 18, 2014 55.68 56.08 55.68 55.88 109,931 +0.28(+0.50%)
Nov 17, 2014 55.53 55.71 55.42 55.60 133,122 -0.02(-0.03%)
Nov 14, 2014 55.68 55.84 55.59 55.62 165,212 -0.04(-0.06%)
Nov 13, 2014 55.98 56.09 55.52 55.65 112,642 -0.32(-0.58%)
Nov 12, 2014 55.64 56.01 55.64 55.98 110,030 +0.13(+0.24%)
Nov 11, 2014 55.91 55.91 55.75 55.84 98,275 -0.06(-0.11%)
Nov 10, 2014 55.85 56.02 55.80 55.91 122,471 +0.14(+0.25%)
Nov 07, 2014 55.63 55.86 55.52 55.76 128,239 +0.15(+0.26%)
Nov 06, 2014 55.39 55.70 55.36 55.62 178,669 +0.24(+0.43%)
Nov 05, 2014 55.57 55.57 55.18 55.38 148,180 +0.23(+0.42%)
Nov 04, 2014 55.28 55.39 54.95 55.15 686,115 -0.27(-0.49%)
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.