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 (%)
May 31, 2017 64.22 64.22 63.36 64.04 444,724 -0.02(-0.03%)
May 30, 2017 64.18 64.27 63.86 64.06 533,461 -0.19(-0.29%)
May 26, 2017 64.40 64.45 64.12 64.25 213,562 -0.24(-0.37%)
May 25, 2017 64.67 64.90 64.35 64.49 397,342 +0.02(+0.03%)
May 24, 2017 64.48 64.67 64.22 64.47 145,145 +0.01(+0.02%)
May 23, 2017 64.43 64.61 64.09 64.46 345,921 +0.20(+0.31%)
May 22, 2017 64.13 64.33 64.04 64.26 193,144 +0.31(+0.48%)
May 19, 2017 63.46 64.23 63.40 63.95 140,376 +0.67(+1.06%)
May 18, 2017 63.10 63.50 62.83 63.28 384,545 +0.00(+0.01%)
May 17, 2017 63.81 64.07 63.23 63.27 945,780 -1.36(-2.10%)
May 16, 2017 64.81 64.82 64.25 64.63 2,368,734 -0.06(-0.09%)
May 15, 2017 64.54 65.03 64.51 64.69 755,836 +0.37(+0.57%)
May 12, 2017 64.56 64.56 64.21 64.32 487,166 -0.34(-0.52%)
May 11, 2017 64.86 64.92 64.20 64.66 191,535 -0.45(-0.69%)
May 10, 2017 64.69 65.19 64.65 65.11 397,272 +0.36(+0.56%)
May 09, 2017 64.99 65.11 64.59 64.74 474,816 -0.20(-0.30%)
May 08, 2017 65.01 65.13 64.68 64.94 831,709 -0.19(-0.29%)
May 05, 2017 64.71 65.13 64.55 65.13 376,989 +0.61(+0.94%)
May 04, 2017 64.75 64.80 64.13 64.52 297,031 -0.20(-0.31%)
May 03, 2017 64.74 64.96 64.50 64.72 598,876 -0.25(-0.38%)
May 02, 2017 65.17 65.35 64.83 64.97 1,007,375 -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.