Skip to main content

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

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 71.28 71.92 71.26 71.81 618,070 +0.40(+0.56%)
Nov 29, 2018 71.28 71.88 70.84 71.41 341,140 -0.05(-0.07%)
Nov 28, 2018 70.48 71.47 69.87 71.46 341,912 +1.18(+1.68%)
Nov 27, 2018 70.63 70.79 70.06 70.28 290,313 -0.59(-0.83%)
Nov 26, 2018 70.67 71.10 70.48 70.87 220,929 +0.81(+1.16%)
Nov 23, 2018 69.73 70.59 69.73 70.06 139,655 -0.25(-0.35%)
Nov 21, 2018 70.30 70.30 70.30 0 +0.68(+0.98%)
Nov 20, 2018 70.13 70.45 69.42 69.62 1,163,846 -1.40(-1.97%)
Nov 19, 2018 71.47 71.71 70.72 71.02 229,669 -0.54(-0.75%)
Nov 16, 2018 71.36 71.71 71.10 71.56 351,871 -0.10(-0.14%)
Nov 15, 2018 70.45 71.71 70.30 71.66 594,984 +0.78(+1.10%)
Nov 14, 2018 71.91 72.04 70.34 70.88 499,262 -0.43(-0.61%)
Nov 13, 2018 71.49 72.24 71.17 71.31 147,560 -0.01(-0.02%)
Nov 12, 2018 72.35 72.44 71.25 71.33 303,295 -1.08(-1.49%)
Nov 09, 2018 72.53 72.62 71.94 72.41 132,662 -0.52(-0.72%)
Nov 08, 2018 73.05 73.36 72.69 72.93 262,362 -0.31(-0.42%)
Nov 07, 2018 72.62 73.31 72.20 73.24 180,717 +1.13(+1.56%)
Nov 06, 2018 71.59 72.19 71.59 72.11 278,382 +0.43(+0.61%)
Nov 05, 2018 71.18 71.90 71.18 71.68 130,395 +0.68(+0.95%)
Nov 02, 2018 71.31 71.46 70.46 71.00 256,145 +0.05(+0.06%)
Nov 01, 2018 69.96 71.01 69.88 70.95 382,786 +1.19(+1.71%)
Oct 31, 2018 70.13 70.39 69.74 69.76 255,749 +0.06(+0.09%)
Oct 30, 2018 68.53 69.69 68.49 69.69 1,558,166 +1.18(+1.72%)
Oct 29, 2018 69.32 69.98 67.87 68.51 263,932 -0.06(-0.09%)
Oct 26, 2018 68.67 69.32 67.61 68.57 326,300 -0.75(-1.08%)
Oct 25, 2018 68.84 69.71 68.55 69.32 265,649 +0.83(+1.22%)
Oct 24, 2018 70.65 70.71 68.47 68.49 293,150 -2.16(-3.06%)
Oct 23, 2018 70.41 71.10 69.54 70.65 299,897 -0.74(-1.04%)
Oct 22, 2018 72.09 72.20 71.35 71.39 158,772 -0.52(-0.73%)
Oct 19, 2018 72.37 72.75 71.81 71.91 430,550 -0.29(-0.40%)
Oct 18, 2018 72.94 73.24 72.01 72.20 196,071 -0.96(-1.31%)
Oct 17, 2018 73.28 73.40 72.46 73.16 110,468 -0.27(-0.36%)
Oct 16, 2018 72.54 73.46 71.96 73.42 413,919 +1.31(+1.82%)
Oct 15, 2018 71.62 72.57 71.62 72.11 272,973 +0.45(+0.63%)
Oct 12, 2018 72.72 72.72 70.73 71.66 497,646 -0.11(-0.15%)
Oct 11, 2018 73.11 73.33 71.74 71.77 553,153 -1.67(-2.28%)
Oct 10, 2018 75.19 75.20 73.38 73.44 341,527 -1.85(-2.46%)
Oct 09, 2018 75.41 75.67 75.25 75.29 183,108 -0.27(-0.36%)
Oct 08, 2018 75.02 75.67 74.93 75.56 105,683 +0.33(+0.44%)
Oct 05, 2018 75.61 75.82 74.90 75.23 129,602 -0.34(-0.45%)
Oct 04, 2018 76.01 76.14 75.30 75.57 196,626 -0.65(-0.85%)
Oct 03, 2018 76.08 76.53 75.85 76.22 188,413 +0.43(+0.56%)
Oct 02, 2018 76.05 76.35 75.71 75.80 379,966 -0.28(-0.37%)
Oct 01, 2018 76.91 76.91 75.93 76.08 150,493 -0.48(-0.63%)
Sep 28, 2018 76.10 76.82 75.96 76.56 117,800 +0.32(+0.41%)
Sep 27, 2018 76.28 76.62 76.17 76.25 167,834 +0.04(+0.05%)
Sep 26, 2018 77.05 77.05 76.17 76.21 130,557 -0.94(-1.21%)
Sep 25, 2018 77.47 77.57 77.12 77.15 221,080 -0.09(-0.12%)
Sep 24, 2018 77.69 77.69 76.95 77.24 145,965 -0.42(-0.55%)
Sep 21, 2018 77.88 78.00 77.63 77.66 130,727 -0.06(-0.08%)
Sep 20, 2018 77.48 77.83 77.34 77.73 122,561 +0.59(+0.76%)
Sep 19, 2018 77.19 77.68 77.04 77.14 116,787 -0.06(-0.08%)
Sep 18, 2018 77.00 77.32 76.81 77.20 110,281 +0.32(+0.42%)
Sep 17, 2018 77.32 77.35 76.82 76.88 172,487 -0.47(-0.61%)
Sep 14, 2018 77.14 77.54 76.99 77.36 135,325 +0.31(+0.40%)
Sep 13, 2018 77.09 77.25 76.90 77.05 98,619 +0.10(+0.14%)
Sep 12, 2018 76.90 77.08 76.58 76.95 136,186 +0.07(+0.10%)
Sep 11, 2018 76.45 77.00 76.39 76.87 197,963 +0.28(+0.37%)
Sep 10, 2018 76.83 76.94 76.53 76.59 185,223 +0.06(+0.08%)
Sep 07, 2018 76.63 76.86 76.23 76.53 93,282 -0.35(-0.46%)
Sep 06, 2018 77.42 77.45 76.77 76.88 101,349 -0.42(-0.54%)
Sep 05, 2018 77.09 77.38 76.77 77.29 113,586 +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.