Skip to main content

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

122.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 71.29 71.93 71.27 71.82 617,993 +0.40(+0.56%)
Nov 29, 2018 71.29 71.89 70.85 71.42 341,098 -0.05(-0.07%)
Nov 28, 2018 70.49 71.48 69.88 71.47 341,869 +1.18(+1.68%)
Nov 27, 2018 70.64 70.80 70.07 70.29 290,277 -0.59(-0.83%)
Nov 26, 2018 70.68 71.11 70.49 70.87 220,902 +0.81(+1.16%)
Nov 23, 2018 69.74 70.60 69.74 70.06 139,638 -0.25(-0.35%)
Nov 21, 2018 70.31 70.31 70.31 0 +0.68(+0.98%)
Nov 20, 2018 70.14 70.46 69.42 69.63 1,163,703 -1.40(-1.97%)
Nov 19, 2018 71.48 71.72 70.73 71.03 229,641 -0.54(-0.75%)
Nov 16, 2018 71.37 71.72 71.11 71.57 351,828 -0.10(-0.14%)
Nov 15, 2018 70.46 71.72 70.31 71.67 594,910 +0.78(+1.10%)
Nov 14, 2018 71.92 72.05 70.35 70.89 499,200 -0.43(-0.61%)
Nov 13, 2018 71.50 72.25 71.18 71.32 147,542 -0.01(-0.02%)
Nov 12, 2018 72.36 72.44 71.26 71.34 303,258 -1.08(-1.49%)
Nov 09, 2018 72.54 72.63 71.95 72.42 132,645 -0.52(-0.72%)
Nov 08, 2018 73.06 73.37 72.70 72.94 262,330 -0.31(-0.42%)
Nov 07, 2018 72.63 73.32 72.21 73.25 180,695 +1.13(+1.56%)
Nov 06, 2018 71.60 72.20 71.60 72.12 278,348 +0.43(+0.61%)
Nov 05, 2018 71.19 71.91 71.19 71.68 130,379 +0.68(+0.95%)
Nov 02, 2018 71.32 71.46 70.47 71.01 256,113 +0.05(+0.06%)
Nov 01, 2018 69.97 71.02 69.89 70.96 382,738 +1.19(+1.71%)
Oct 31, 2018 70.14 70.40 69.75 69.77 255,717 +0.06(+0.09%)
Oct 30, 2018 68.54 69.70 68.50 69.70 1,557,973 +1.18(+1.72%)
Oct 29, 2018 69.33 69.99 67.88 68.52 263,899 -0.06(-0.09%)
Oct 26, 2018 68.68 69.33 67.62 68.58 326,260 -0.75(-1.08%)
Oct 25, 2018 68.85 69.72 68.56 69.33 265,617 +0.83(+1.22%)
Oct 24, 2018 70.66 70.71 68.48 68.50 293,114 -2.16(-3.06%)
Oct 23, 2018 70.42 71.11 69.55 70.66 299,860 -0.74(-1.04%)
Oct 22, 2018 72.10 72.21 71.36 71.40 158,753 -0.52(-0.73%)
Oct 19, 2018 72.38 72.76 71.82 71.92 430,497 -0.29(-0.40%)
Oct 18, 2018 72.95 73.25 72.01 72.21 196,046 -0.96(-1.31%)
Oct 17, 2018 73.29 73.41 72.47 73.17 110,454 -0.27(-0.36%)
Oct 16, 2018 72.55 73.46 71.97 73.43 413,867 +1.31(+1.82%)
Oct 15, 2018 71.63 72.58 71.63 72.12 272,939 +0.45(+0.63%)
Oct 12, 2018 72.73 72.73 70.74 71.67 497,585 -0.11(-0.15%)
Oct 11, 2018 73.12 73.33 71.75 71.78 553,084 -1.67(-2.28%)
Oct 10, 2018 75.20 75.21 73.39 73.45 341,485 -1.85(-2.46%)
Oct 09, 2018 75.42 75.68 75.26 75.30 183,086 -0.27(-0.36%)
Oct 08, 2018 75.03 75.68 74.94 75.57 105,670 +0.33(+0.44%)
Oct 05, 2018 75.62 75.83 74.91 75.24 129,586 -0.34(-0.45%)
Oct 04, 2018 76.02 76.15 75.31 75.58 196,602 -0.65(-0.85%)
Oct 03, 2018 76.09 76.54 75.86 76.23 188,389 +0.43(+0.56%)
Oct 02, 2018 76.06 76.36 75.72 75.81 379,919 -0.28(-0.37%)
Oct 01, 2018 76.92 76.92 75.94 76.09 150,475 -0.48(-0.63%)
Sep 28, 2018 76.11 76.83 75.97 76.57 117,785 +0.32(+0.41%)
Sep 27, 2018 76.29 76.63 76.18 76.26 167,813 +0.04(+0.05%)
Sep 26, 2018 77.06 77.06 76.18 76.22 130,541 -0.94(-1.21%)
Sep 25, 2018 77.48 77.58 77.13 77.16 221,052 -0.09(-0.12%)
Sep 24, 2018 77.70 77.70 76.96 77.25 145,947 -0.42(-0.55%)
Sep 21, 2018 77.89 78.01 77.64 77.67 130,711 -0.06(-0.08%)
Sep 20, 2018 77.49 77.84 77.35 77.74 122,546 +0.59(+0.76%)
Sep 19, 2018 77.20 77.69 77.05 77.15 116,773 -0.06(-0.08%)
Sep 18, 2018 77.00 77.32 76.82 77.21 110,268 +0.32(+0.42%)
Sep 17, 2018 77.33 77.36 76.83 76.89 172,466 -0.47(-0.61%)
Sep 14, 2018 77.15 77.55 77.00 77.37 135,309 +0.31(+0.40%)
Sep 13, 2018 77.10 77.26 76.91 77.06 98,607 +0.11(+0.14%)
Sep 12, 2018 76.90 77.09 76.59 76.95 136,169 +0.07(+0.10%)
Sep 11, 2018 76.46 77.01 76.40 76.88 197,938 +0.28(+0.37%)
Sep 10, 2018 76.84 76.95 76.53 76.60 185,200 +0.06(+0.08%)
Sep 07, 2018 76.64 76.87 76.24 76.53 93,271 -0.35(-0.46%)
Sep 06, 2018 77.43 77.46 76.78 76.89 101,337 -0.42(-0.54%)
Sep 05, 2018 77.10 77.39 76.78 77.30 113,572 +0.15(+0.19%)
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.