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 (%)
Oct 31, 2018 68.95 69.21 68.57 68.59 260,109 +0.06(+0.09%)
Oct 30, 2018 67.38 68.53 67.34 68.53 1,584,732 +1.16(+1.72%)
Oct 29, 2018 68.16 68.81 66.73 67.37 268,432 -0.06(-0.09%)
Oct 26, 2018 67.52 68.16 66.47 67.42 331,864 -0.74(-1.08%)
Oct 25, 2018 67.68 68.54 67.40 68.16 270,179 +0.82(+1.22%)
Oct 24, 2018 69.46 69.52 67.33 67.34 298,148 -2.12(-3.06%)
Oct 23, 2018 69.23 69.91 68.38 69.47 305,010 -0.73(-1.04%)
Oct 22, 2018 70.88 70.99 70.16 70.20 161,479 -0.51(-0.73%)
Oct 19, 2018 71.15 71.53 70.61 70.71 437,891 -0.28(-0.40%)
Oct 18, 2018 71.72 72.02 70.80 70.99 199,414 -0.94(-1.31%)
Oct 17, 2018 72.05 72.17 71.24 71.93 112,351 -0.26(-0.36%)
Oct 16, 2018 71.32 72.22 70.75 72.19 420,976 +1.29(+1.82%)
Oct 15, 2018 70.42 71.35 70.42 70.90 277,627 +0.44(+0.63%)
Oct 12, 2018 71.50 71.50 69.54 70.46 506,131 -0.10(-0.15%)
Oct 11, 2018 71.88 72.10 70.54 70.56 562,584 -1.65(-2.28%)
Oct 10, 2018 73.93 73.94 72.15 72.21 347,350 -1.82(-2.46%)
Oct 09, 2018 74.15 74.41 73.99 74.03 186,230 -0.27(-0.36%)
Oct 08, 2018 73.76 74.41 73.67 74.29 107,485 +0.32(+0.44%)
Oct 05, 2018 74.34 74.55 73.64 73.97 131,812 -0.34(-0.45%)
Oct 04, 2018 74.73 74.87 74.04 74.31 199,978 -0.64(-0.85%)
Oct 03, 2018 74.81 75.25 74.58 74.95 191,625 +0.42(+0.56%)
Oct 02, 2018 74.78 75.07 74.44 74.53 386,445 -0.28(-0.37%)
Oct 01, 2018 75.62 75.62 74.66 74.81 153,059 -0.47(-0.63%)
Sep 28, 2018 74.82 75.54 74.69 75.28 119,808 +0.31(+0.41%)
Sep 27, 2018 75.00 75.33 74.90 74.97 170,695 +0.04(+0.05%)
Sep 26, 2018 75.76 75.76 74.90 74.93 132,783 -0.77(-1.02%)
Sep 25, 2018 76.02 76.12 75.68 75.71 225,282 -0.09(-0.12%)
Sep 24, 2018 76.24 76.24 75.51 75.80 148,740 -0.42(-0.55%)
Sep 21, 2018 76.43 76.55 76.19 76.21 133,212 -0.06(-0.08%)
Sep 20, 2018 76.03 76.38 75.90 76.28 124,891 +0.58(+0.76%)
Sep 19, 2018 75.75 76.23 75.60 75.70 119,007 -0.06(-0.08%)
Sep 18, 2018 75.56 75.87 75.38 75.76 112,378 +0.31(+0.42%)
Sep 17, 2018 75.88 75.90 75.39 75.45 175,766 -0.47(-0.61%)
Sep 14, 2018 75.70 76.09 75.56 75.91 137,898 +0.30(+0.40%)
Sep 13, 2018 75.65 75.81 75.47 75.61 100,493 +0.10(+0.14%)
Sep 12, 2018 75.46 75.64 75.15 75.51 138,775 +0.07(+0.10%)
Sep 11, 2018 75.02 75.57 74.96 75.44 201,726 +0.28(+0.37%)
Sep 10, 2018 75.39 75.51 75.10 75.16 188,744 +0.06(+0.08%)
Sep 07, 2018 75.21 75.43 74.81 75.10 95,056 -0.35(-0.46%)
Sep 06, 2018 75.97 76.00 75.34 75.44 103,276 -0.41(-0.54%)
Sep 05, 2018 75.65 75.93 75.34 75.85 115,745 +0.14(+0.19%)
Sep 04, 2018 75.95 76.12 75.44 75.71 137,251 -0.30(-0.39%)
Aug 31, 2018 76.01 76.01 76.01 0 +0.02(+0.02%)
Aug 30, 2018 76.26 76.30 75.87 75.99 131,431 -0.41(-0.54%)
Aug 29, 2018 76.20 76.49 75.89 76.40 132,136 +0.29(+0.38%)
Aug 28, 2018 76.35 76.45 75.86 76.11 153,620 -0.09(-0.12%)
Aug 27, 2018 76.25 76.63 76.12 76.20 157,328 +0.17(+0.22%)
Aug 24, 2018 75.97 76.13 75.88 76.03 103,981 +0.28(+0.37%)
Aug 23, 2018 76.01 76.14 75.61 75.75 257,860 -0.28(-0.37%)
Aug 22, 2018 76.16 76.37 75.99 76.03 138,034 -0.04(-0.06%)
Aug 21, 2018 75.59 76.27 75.59 76.07 123,008 +0.64(+0.85%)
Aug 20, 2018 75.23 75.54 75.12 75.43 103,956 +0.38(+0.51%)
Aug 17, 2018 74.46 75.12 74.46 75.05 74,304 +0.48(+0.65%)
Aug 16, 2018 74.22 74.85 74.22 74.57 86,335 +0.65(+0.89%)
Aug 15, 2018 74.32 74.32 73.39 73.91 109,388 -0.75(-1.00%)
Aug 14, 2018 74.25 74.85 74.25 74.66 161,470 +0.70(+0.95%)
Aug 13, 2018 74.41 74.60 73.77 73.96 269,751 -0.44(-0.59%)
Aug 10, 2018 74.41 74.80 74.21 74.40 116,700 -0.42(-0.56%)
Aug 09, 2018 74.97 75.13 74.77 74.82 304,050 -0.07(-0.10%)
Aug 08, 2018 75.01 75.01 74.56 74.90 118,320 -0.19(-0.25%)
Aug 07, 2018 75.16 75.42 75.06 75.08 215,679 +0.18(+0.25%)
Aug 06, 2018 74.59 75.00 74.48 74.90 128,470 +0.36(+0.48%)
Aug 03, 2018 74.26 74.73 74.23 74.54 171,591 +0.35(+0.47%)
Aug 02, 2018 73.42 74.35 73.39 74.20 255,624 +0.35(+0.48%)
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.