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 29, 2016 57.35 57.77 57.16 57.63 230,065 +0.21(+0.36%)
Jul 28, 2016 57.18 57.54 57.05 57.43 195,170 +0.16(+0.27%)
Jul 27, 2016 57.54 57.68 57.03 57.27 237,759 -0.23(-0.40%)
Jul 26, 2016 57.10 57.53 57.10 57.50 225,033 +0.39(+0.68%)
Jul 25, 2016 57.27 57.31 57.02 57.11 213,225 -0.26(-0.46%)
Jul 22, 2016 57.01 57.41 56.92 57.38 187,557 +0.34(+0.60%)
Jul 21, 2016 57.27 57.50 56.95 57.04 243,991 -0.28(-0.49%)
Jul 20, 2016 57.14 57.42 56.84 57.32 502,940 +0.23(+0.39%)
Jul 19, 2016 57.15 57.18 56.86 57.09 198,233 -0.19(-0.33%)
Jul 18, 2016 57.17 57.36 57.01 57.28 457,161 +0.06(+0.11%)
Jul 15, 2016 57.34 57.44 57.11 57.21 243,741 +0.02(+0.04%)
Jul 14, 2016 57.43 57.52 57.19 57.19 184,346 +0.15(+0.27%)
Jul 13, 2016 57.35 57.38 56.82 57.04 356,320 -0.13(-0.23%)
Jul 12, 2016 56.87 57.33 56.72 57.17 520,905 +0.73(+1.30%)
Jul 11, 2016 56.33 56.56 56.24 56.44 868,437 +0.36(+0.65%)
Jul 08, 2016 55.48 56.15 55.00 56.08 375,736 +1.08(+1.96%)
Jul 07, 2016 55.13 55.52 54.74 55.00 627,026 +0.01(+0.02%)
Jul 06, 2016 54.51 55.03 54.30 54.99 2,185,699 +0.23(+0.43%)
Jul 05, 2016 55.38 55.42 54.41 54.76 331,941 -0.89(-1.59%)
Jul 01, 2016 55.37 55.64 55.64 55.64 655,272 +0.20(+0.37%)
Jun 30, 2016 54.44 55.44 54.23 55.44 662,402 +1.10(+2.02%)
Jun 29, 2016 54.00 54.41 53.96 54.34 292,558 +0.91(+1.70%)
Jun 28, 2016 53.00 53.47 52.91 53.43 319,665 +0.95(+1.82%)
Jun 27, 2016 53.56 53.56 52.25 52.48 553,803 -1.70(-3.14%)
Jun 24, 2016 54.57 55.15 54.08 54.18 2,583,927 -2.32(-4.11%)
Jun 23, 2016 56.03 56.50 56.03 56.50 134,114 +1.03(+1.86%)
Jun 22, 2016 55.77 55.92 55.46 55.47 245,185 -0.16(-0.29%)
Jun 21, 2016 55.62 55.81 55.37 55.63 1,718,910 -0.01(-0.02%)
Jun 20, 2016 55.86 56.03 55.61 55.64 236,003 +0.53(+0.97%)
Jun 17, 2016 54.89 55.26 54.81 55.11 137,150 +0.29(+0.54%)
Jun 16, 2016 54.60 54.85 54.09 54.81 172,423 -0.09(-0.17%)
Jun 15, 2016 54.94 55.32 54.85 54.91 202,892 +0.13(+0.24%)
Jun 14, 2016 54.83 55.07 54.50 54.78 181,519 -0.19(-0.35%)
Jun 13, 2016 55.43 55.67 54.94 54.97 219,399 -0.68(-1.22%)
Jun 10, 2016 56.00 56.04 55.49 55.65 255,361 -0.84(-1.49%)
Jun 09, 2016 56.48 56.54 56.17 56.49 177,096 -0.19(-0.33%)
Jun 08, 2016 56.47 56.75 56.47 56.68 635,818 +0.26(+0.47%)
Jun 07, 2016 56.21 56.57 56.15 56.41 198,961 +0.28(+0.51%)
Jun 06, 2016 55.66 56.26 55.65 56.13 540,815 +0.59(+1.07%)
Jun 03, 2016 55.66 55.66 55.16 55.53 255,906 -0.16(-0.28%)
Jun 02, 2016 55.16 55.69 55.09 55.69 252,803 +0.33(+0.60%)
Jun 01, 2016 54.84 55.41 54.72 55.36 204,000 +0.22(+0.39%)
May 31, 2016 55.22 55.41 54.95 55.14 180,060 +0.11(+0.20%)
May 27, 2016 54.63 55.03 55.03 55.03 177,873 +0.38(+0.69%)
May 26, 2016 54.79 54.94 54.55 54.66 176,048 -0.04(-0.07%)
May 25, 2016 54.41 54.74 54.29 54.69 237,191 +0.64(+1.19%)
May 24, 2016 53.58 54.12 53.47 54.05 233,392 +0.81(+1.51%)
May 23, 2016 53.36 53.46 53.14 53.25 475,342 -0.12(-0.23%)
May 20, 2016 52.96 53.45 52.89 53.37 214,545 +0.71(+1.34%)
May 19, 2016 52.48 52.87 52.22 52.66 171,589 -0.17(-0.32%)
May 18, 2016 52.88 53.43 52.63 52.83 257,360 -0.23(-0.44%)
May 17, 2016 53.47 53.78 52.87 53.06 207,720 -0.49(-0.91%)
May 16, 2016 53.18 53.75 53.15 53.55 690,451 +0.58(+1.10%)
May 13, 2016 53.38 53.54 52.80 52.97 639,206 -0.61(-1.13%)
May 12, 2016 53.90 53.97 53.27 53.58 222,492 -0.07(-0.14%)
May 11, 2016 54.00 54.10 53.65 53.65 178,499 -0.50(-0.93%)
May 10, 2016 53.65 54.16 53.59 54.16 775,258 +0.71(+1.33%)
May 09, 2016 53.62 53.65 53.22 53.44 274,950 -0.22(-0.40%)
May 06, 2016 53.16 53.69 53.16 53.66 442,678 +0.22(+0.40%)
May 05, 2016 53.72 53.92 53.31 53.44 477,330 -0.09(-0.16%)
May 04, 2016 53.54 54.09 53.40 53.53 3,074,804 -0.35(-0.65%)
May 03, 2016 54.33 54.33 53.57 53.88 464,776 -0.88(-1.60%)
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.